Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.83 | 15.92 | 15.83 | 15.91 | 2,936 | +0.16(+1.04%) |
Jul 28, 2022 | 15.85 | 15.85 | 15.70 | 15.75 | 8,222 | +0.07(+0.43%) |
Jul 27, 2022 | 15.67 | 15.68 | 15.63 | 15.68 | 1,716 | +0.15(+0.99%) |
Jul 26, 2022 | 15.50 | 15.63 | 15.47 | 15.53 | 5,499 | -0.15(-0.98%) |
Jul 25, 2022 | 15.58 | 15.73 | 15.44 | 15.68 | 90,200 | +0.07(+0.43%) |
Jul 22, 2022 | 15.66 | 15.66 | 15.59 | 15.62 | 3,122 | -0.10(-0.61%) |
Jul 21, 2022 | 15.51 | 15.73 | 15.51 | 15.71 | 21,715 | +0.51(+3.37%) |
Jul 20, 2022 | 15.20 | 15.24 | 15.17 | 15.20 | 2,691 | +0.13(+0.83%) |
Jul 19, 2022 | 14.92 | 15.08 | 14.84 | 15.08 | 22,476 | +0.35(+2.39%) |
Jul 18, 2022 | 14.87 | 14.87 | 14.67 | 14.72 | 213,027 | -0.19(-1.26%) |
Jul 15, 2022 | 14.82 | 14.96 | 14.79 | 14.91 | 36,060 | +0.22(+1.51%) |
Jul 14, 2022 | 14.72 | 14.73 | 14.57 | 14.69 | 458,022 | +0.06(+0.40%) |
Jul 13, 2022 | 14.63 | 14.70 | 14.59 | 14.63 | 8,295 | -0.15(-1.04%) |
Jul 12, 2022 | 14.70 | 14.85 | 14.70 | 14.79 | 15,608 | +0.09(+0.59%) |
Jul 11, 2022 | 14.73 | 14.73 | 14.65 | 14.70 | 3,921 | -0.10(-0.65%) |
Jul 08, 2022 | 14.75 | 14.85 | 14.74 | 14.80 | 25,875 | +0.09(+0.59%) |
Jul 07, 2022 | 14.62 | 14.88 | 14.62 | 14.71 | 25,419 | +0.14(+0.99%) |
Jul 06, 2022 | 14.62 | 14.68 | 14.54 | 14.56 | 112,786 | -0.07(-0.46%) |
Jul 05, 2022 | 14.71 | 14.78 | 14.51 | 14.63 | 73,962 | -0.32(-2.13%) |
Jul 01, 2022 | 15.08 | 15.08 | 14.88 | 14.95 | 4,206 | -0.04(-0.26%) |
Jun 30, 2022 | 15.06 | 15.08 | 14.91 | 14.99 | 13,316 | -0.09(-0.62%) |
Jun 29, 2022 | 15.07 | 15.17 | 15.06 | 15.08 | 31,663 | -0.00(-0.02%) |
Jun 28, 2022 | 15.06 | 15.17 | 15.06 | 15.08 | 4,355 | +0.18(+1.23%) |
Jun 27, 2022 | 14.93 | 14.96 | 14.84 | 14.90 | 8,397 | +0.03(+0.19%) |
Jun 24, 2022 | 14.90 | 14.98 | 14.78 | 14.87 | 59,798 | +0.13(+0.85%) |
Jun 23, 2022 | 15.14 | 15.14 | 14.68 | 14.75 | 42,903 | -0.46(-3.05%) |
Jun 22, 2022 | 15.16 | 15.24 | 15.08 | 15.21 | 12,997 | -0.20(-1.32%) |
Jun 21, 2022 | 15.46 | 15.49 | 15.38 | 15.41 | 17,525 | +0.11(+0.69%) |
Jun 17, 2022 | 15.38 | 15.38 | 15.27 | 15.31 | 12,946 | -0.09(-0.56%) |
Jun 16, 2022 | 15.73 | 15.73 | 15.36 | 15.39 | 59,905 | -0.31(-1.97%) |
Jun 15, 2022 | 15.69 | 15.77 | 15.68 | 15.70 | 17,227 | +0.13(+0.81%) |
Jun 14, 2022 | 15.44 | 15.66 | 15.44 | 15.58 | 18,354 | +0.28(+1.83%) |
Jun 13, 2022 | 15.48 | 15.48 | 15.20 | 15.30 | 17,607 | -0.38(-2.40%) |
Jun 10, 2022 | 15.80 | 15.80 | 15.64 | 15.67 | 10,612 | +0.09(+0.56%) |
Jun 09, 2022 | 15.84 | 15.89 | 15.59 | 15.59 | 17,809 | -0.34(-2.14%) |
Jun 08, 2022 | 16.15 | 16.15 | 15.91 | 15.93 | 14,095 | -0.30(-1.86%) |
Jun 07, 2022 | 16.12 | 16.25 | 16.10 | 16.23 | 65,645 | +0.20(+1.24%) |
Jun 06, 2022 | 16.14 | 16.24 | 16.02 | 16.03 | 14,731 | -0.17(-1.05%) |
Jun 03, 2022 | 16.24 | 16.27 | 16.06 | 16.20 | 18,179 | -0.11(-0.69%) |
Jun 02, 2022 | 16.28 | 16.32 | 16.15 | 16.32 | 49,029 | +0.12(+0.76%) |
Jun 01, 2022 | 16.44 | 16.52 | 16.13 | 16.19 | 131,131 | -0.19(-1.15%) |
May 31, 2022 | 16.56 | 16.63 | 16.25 | 16.38 | 382,847 | +0.38(+2.36%) |
May 27, 2022 | 15.94 | 16.01 | 15.91 | 16.00 | 5,379 | +0.09(+0.59%) |
May 26, 2022 | 15.80 | 16.07 | 15.77 | 15.91 | 61,673 | +0.06(+0.36%) |
May 25, 2022 | 15.45 | 15.85 | 15.45 | 15.85 | 48,013 | +0.48(+3.13%) |
May 24, 2022 | 15.50 | 15.50 | 15.28 | 15.37 | 21,215 | -0.42(-2.69%) |
May 23, 2022 | 16.03 | 16.03 | 15.77 | 15.80 | 21,292 | -0.33(-2.05%) |
May 20, 2022 | 16.39 | 16.39 | 16.11 | 16.13 | 15,645 | -0.18(-1.10%) |
May 19, 2022 | 16.28 | 16.35 | 16.27 | 16.31 | 7,835 | -0.08(-0.46%) |
May 18, 2022 | 16.79 | 16.79 | 16.32 | 16.38 | 83,404 | -0.28(-1.70%) |
May 17, 2022 | 16.76 | 16.76 | 16.62 | 16.66 | 11,613 | +0.44(+2.74%) |
May 16, 2022 | 16.41 | 16.42 | 16.19 | 16.22 | 32,506 | -0.11(-0.69%) |
May 13, 2022 | 16.06 | 16.60 | 16.06 | 16.33 | 93,432 | +0.63(+4.03%) |
May 12, 2022 | 15.82 | 15.90 | 15.49 | 15.70 | 735,105 | -0.88(-5.30%) |
May 11, 2022 | 17.02 | 17.02 | 16.58 | 16.58 | 62,363 | -0.52(-3.04%) |
May 10, 2022 | 17.28 | 17.28 | 16.94 | 17.10 | 22,155 | -0.24(-1.36%) |
May 09, 2022 | 17.44 | 17.61 | 17.33 | 17.34 | 82,101 | -0.38(-2.13%) |
May 06, 2022 | 17.86 | 17.86 | 17.69 | 17.71 | 28,240 | +0.09(+0.48%) |
May 05, 2022 | 17.89 | 17.89 | 17.63 | 17.63 | 117,251 | -0.18(-1.01%) |
May 04, 2022 | 17.68 | 17.82 | 17.64 | 17.81 | 55,742 | +0.13(+0.75%) |
May 03, 2022 | 17.70 | 17.79 | 17.67 | 17.68 | 6,795 | -0.11(-0.64%) |