Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.14 | 19.25 | 18.18 | 18.22 | 198,234 | -0.69(-3.64%) |
Jul 28, 2022 | 18.72 | 18.94 | 18.54 | 18.91 | 115,905 | +0.30(+1.62%) |
Jul 27, 2022 | 18.43 | 18.66 | 18.33 | 18.61 | 66,305 | +0.34(+1.88%) |
Jul 26, 2022 | 18.32 | 18.63 | 18.22 | 18.26 | 63,899 | -0.18(-0.98%) |
Jul 25, 2022 | 18.46 | 18.56 | 18.24 | 18.44 | 53,773 | +0.11(+0.61%) |
Jul 22, 2022 | 18.56 | 18.78 | 18.20 | 18.33 | 78,544 | -0.34(-1.84%) |
Jul 21, 2022 | 18.38 | 18.70 | 18.14 | 18.68 | 79,315 | +0.34(+1.83%) |
Jul 20, 2022 | 18.33 | 18.61 | 18.29 | 18.34 | 55,841 | +0.01(+0.05%) |
Jul 19, 2022 | 18.05 | 18.53 | 18.05 | 18.33 | 84,108 | +0.32(+1.77%) |
Jul 18, 2022 | 17.67 | 18.05 | 17.65 | 18.01 | 65,766 | +0.36(+2.04%) |
Jul 15, 2022 | 17.64 | 17.73 | 17.41 | 17.65 | 74,228 | +0.38(+2.19%) |
Jul 14, 2022 | 17.32 | 17.42 | 17.18 | 17.28 | 74,975 | -0.13(-0.74%) |
Jul 13, 2022 | 17.52 | 17.85 | 17.36 | 17.40 | 77,822 | -0.21(-1.17%) |
Jul 12, 2022 | 17.58 | 17.87 | 17.44 | 17.61 | 61,265 | -0.03(-0.19%) |
Jul 11, 2022 | 17.43 | 17.81 | 17.29 | 17.64 | 67,182 | +0.19(+1.08%) |
Jul 08, 2022 | 17.47 | 17.58 | 17.22 | 17.46 | 87,282 | +0.04(+0.25%) |
Jul 07, 2022 | 17.95 | 17.95 | 17.40 | 17.41 | 86,412 | -0.25(-1.41%) |
Jul 06, 2022 | 17.82 | 18.05 | 17.65 | 17.66 | 118,002 | -0.08(-0.44%) |
Jul 05, 2022 | 17.58 | 17.79 | 17.14 | 17.74 | 207,505 | -0.01(-0.05%) |
Jul 01, 2022 | 17.55 | 18.01 | 17.41 | 17.75 | 334,256 | +0.24(+1.36%) |
Jun 30, 2022 | 17.39 | 17.73 | 17.30 | 17.51 | 130,430 | +0.14(+0.79%) |
Jun 29, 2022 | 17.63 | 17.67 | 17.20 | 17.37 | 94,792 | -0.19(-1.06%) |
Jun 28, 2022 | 17.77 | 17.89 | 17.54 | 17.56 | 59,342 | -0.05(-0.26%) |
Jun 27, 2022 | 17.47 | 17.87 | 17.31 | 17.60 | 95,106 | +0.23(+1.34%) |
Jun 24, 2022 | 17.01 | 17.41 | 17.01 | 17.37 | 212,342 | +0.44(+2.62%) |
Jun 23, 2022 | 17.05 | 17.14 | 16.68 | 16.93 | 80,243 | -0.16(-0.92%) |
Jun 22, 2022 | 16.92 | 17.32 | 16.87 | 17.09 | 90,935 | -0.03(-0.20%) |
Jun 21, 2022 | 16.69 | 17.30 | 16.69 | 17.12 | 99,612 | +0.48(+2.86%) |
Jun 17, 2022 | 16.73 | 16.96 | 16.63 | 16.65 | 127,417 | +0.12(+0.71%) |
Jun 16, 2022 | 16.33 | 16.59 | 15.97 | 16.53 | 292,585 | +0.09(+0.52%) |
Jun 15, 2022 | 16.48 | 16.72 | 16.39 | 16.44 | 317,940 | -0.04(-0.23%) |
Jun 14, 2022 | 17.13 | 17.13 | 16.35 | 16.48 | 580,483 | -0.64(-3.76%) |
Jun 13, 2022 | 17.48 | 17.57 | 17.10 | 17.12 | 188,931 | -0.67(-3.78%) |
Jun 10, 2022 | 17.74 | 17.92 | 17.45 | 17.80 | 116,335 | -0.06(-0.32%) |
Jun 09, 2022 | 18.01 | 18.09 | 17.82 | 17.85 | 83,151 | -0.33(-1.83%) |
Jun 08, 2022 | 18.46 | 18.56 | 18.12 | 18.19 | 109,117 | -0.39(-2.11%) |
Jun 07, 2022 | 18.49 | 18.65 | 18.31 | 18.58 | 231,057 | +0.16(+0.87%) |
Jun 06, 2022 | 18.70 | 18.70 | 18.31 | 18.42 | 138,871 | -0.02(-0.11%) |
Jun 03, 2022 | 18.49 | 18.59 | 18.31 | 18.44 | 133,329 | -0.15(-0.80%) |
Jun 02, 2022 | 18.71 | 18.71 | 18.43 | 18.59 | 90,027 | +0.02(+0.12%) |
Jun 01, 2022 | 18.71 | 18.80 | 18.24 | 18.56 | 190,521 | +0.01(+0.05%) |
May 31, 2022 | 18.64 | 18.75 | 18.20 | 18.56 | 189,605 | -0.10(-0.56%) |
May 27, 2022 | 18.72 | 18.80 | 18.56 | 18.66 | 213,126 | +0.23(+1.22%) |
May 26, 2022 | 18.42 | 18.60 | 18.35 | 18.44 | 121,178 | +0.22(+1.21%) |
May 25, 2022 | 18.11 | 18.37 | 18.06 | 18.22 | 100,722 | +0.12(+0.64%) |
May 24, 2022 | 17.74 | 18.13 | 17.46 | 18.10 | 100,626 | +0.40(+2.26%) |
May 23, 2022 | 17.39 | 17.91 | 17.39 | 17.70 | 89,018 | +0.40(+2.31%) |
May 20, 2022 | 17.86 | 17.91 | 17.23 | 17.30 | 117,350 | -0.45(-2.54%) |
May 19, 2022 | 17.83 | 18.20 | 17.73 | 17.75 | 145,174 | -0.08(-0.43%) |
May 18, 2022 | 18.31 | 18.34 | 17.80 | 17.83 | 73,469 | -0.48(-2.62%) |
May 17, 2022 | 18.33 | 18.55 | 18.10 | 18.31 | 139,351 | +0.17(+0.92%) |
May 16, 2022 | 17.78 | 18.33 | 17.78 | 18.14 | 145,561 | +0.47(+2.66%) |
May 13, 2022 | 17.18 | 17.86 | 17.09 | 17.67 | 134,554 | +0.61(+3.57%) |
May 12, 2022 | 16.87 | 17.10 | 16.63 | 17.06 | 116,231 | +0.17(+1.03%) |
May 11, 2022 | 16.83 | 17.20 | 16.77 | 16.89 | 91,603 | +0.02(+0.13%) |
May 10, 2022 | 16.95 | 17.36 | 16.79 | 16.86 | 114,552 | -0.13(-0.75%) |
May 09, 2022 | 17.33 | 17.74 | 16.93 | 16.99 | 196,331 | -0.44(-2.52%) |
May 06, 2022 | 17.40 | 17.66 | 17.30 | 17.43 | 97,739 | +0.03(+0.15%) |
May 05, 2022 | 17.79 | 18.02 | 17.20 | 17.40 | 181,304 | -0.55(-3.06%) |
May 04, 2022 | 17.82 | 18.05 | 17.48 | 17.95 | 72,518 | +0.37(+2.10%) |
May 03, 2022 | 17.21 | 17.71 | 17.18 | 17.58 | 90,691 | +0.29(+1.68%) |