Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.62 | 17.76 | 17.48 | 17.70 | 22,228 | -0.04(-0.23%) |
Jul 28, 2022 | 17.69 | 17.74 | 17.20 | 17.74 | 8,282 | +0.05(+0.28%) |
Jul 27, 2022 | 17.17 | 17.69 | 17.11 | 17.69 | 3,427 | +0.74(+4.36%) |
Jul 26, 2022 | 17.27 | 17.27 | 16.95 | 16.95 | 2,530 | -0.57(-3.25%) |
Jul 25, 2022 | 17.37 | 17.52 | 17.37 | 17.52 | 1,776 | -0.03(-0.17%) |
Jul 22, 2022 | 17.96 | 17.96 | 17.44 | 17.55 | 1,860 | -0.42(-2.33%) |
Jul 21, 2022 | 17.94 | 17.97 | 17.68 | 17.97 | 5,220 | +0.29(+1.64%) |
Jul 20, 2022 | 17.67 | 17.74 | 17.53 | 17.68 | 4,147 | +0.37(+2.14%) |
Jul 19, 2022 | 17.02 | 17.34 | 16.93 | 17.31 | 5,872 | +0.53(+3.15%) |
Jul 18, 2022 | 16.93 | 17.13 | 16.77 | 16.78 | 6,748 | +0.20(+1.20%) |
Jul 15, 2022 | 16.45 | 16.58 | 16.18 | 16.58 | 4,015 | +0.20(+1.22%) |
Jul 14, 2022 | 16.42 | 16.42 | 16.32 | 16.38 | 2,810 | -0.44(-2.61%) |
Jul 13, 2022 | 16.37 | 16.91 | 16.37 | 16.82 | 1,645 | +0.10(+0.60%) |
Jul 12, 2022 | 16.72 | 16.86 | 16.72 | 16.72 | 5,438 | +0.00(+0.00%) |
Jul 11, 2022 | 17.11 | 17.11 | 16.67 | 16.72 | 5,231 | -0.80(-4.56%) |
Jul 08, 2022 | 17.44 | 17.71 | 17.34 | 17.52 | 11,496 | -0.19(-1.07%) |
Jul 07, 2022 | 17.32 | 17.71 | 17.32 | 17.71 | 1,729 | +0.52(+3.02%) |
Jul 06, 2022 | 17.53 | 17.53 | 17.10 | 17.19 | 3,472 | -0.40(-2.27%) |
Jul 05, 2022 | 16.84 | 17.59 | 16.84 | 17.59 | 6,367 | +0.42(+2.44%) |
Jul 01, 2022 | 16.98 | 17.17 | 16.81 | 17.17 | 1,883 | +0.42(+2.50%) |
Jun 30, 2022 | 16.83 | 16.85 | 16.35 | 16.75 | 4,885 | -0.40(-2.33%) |
Jun 29, 2022 | 17.10 | 17.30 | 17.07 | 17.15 | 8,195 | -0.17(-0.98%) |
Jun 28, 2022 | 17.94 | 17.94 | 17.32 | 17.32 | 15,151 | -0.47(-2.64%) |
Jun 27, 2022 | 18.33 | 18.33 | 17.77 | 17.79 | 3,621 | -0.25(-1.38%) |
Jun 24, 2022 | 17.88 | 18.04 | 17.75 | 18.04 | 258,665 | +0.71(+4.09%) |
Jun 23, 2022 | 17.25 | 17.33 | 17.03 | 17.33 | 201,027 | +0.43(+2.54%) |
Jun 22, 2022 | 16.62 | 17.05 | 16.62 | 16.90 | 25,480 | -0.04(-0.24%) |
Jun 21, 2022 | 16.95 | 17.22 | 16.92 | 16.94 | 22,466 | +0.28(+1.68%) |
Jun 17, 2022 | 16.65 | 16.77 | 16.40 | 16.66 | 12,748 | +0.43(+2.65%) |
Jun 16, 2022 | 16.48 | 16.48 | 16.12 | 16.23 | 5,002 | -1.04(-6.02%) |
Jun 15, 2022 | 17.06 | 17.36 | 16.91 | 17.27 | 7,404 | +0.39(+2.31%) |
Jun 14, 2022 | 16.74 | 16.98 | 16.71 | 16.88 | 14,910 | +0.20(+1.19%) |
Jun 13, 2022 | 17.13 | 17.13 | 16.54 | 16.69 | 10,190 | -1.11(-6.22%) |
Jun 10, 2022 | 18.22 | 18.22 | 17.73 | 17.79 | 2,472 | -0.57(-3.10%) |
Jun 09, 2022 | 18.90 | 18.90 | 18.36 | 18.36 | 2,339 | -0.97(-4.99%) |
Jun 08, 2022 | 18.88 | 19.40 | 18.88 | 19.33 | 6,552 | +0.58(+3.07%) |
Jun 07, 2022 | 18.36 | 18.75 | 18.36 | 18.75 | 5,851 | +0.09(+0.48%) |
Jun 06, 2022 | 18.75 | 18.95 | 18.61 | 18.66 | 4,297 | +0.44(+2.41%) |
Jun 03, 2022 | 18.44 | 18.44 | 18.20 | 18.22 | 7,099 | -0.58(-3.08%) |
Jun 02, 2022 | 18.01 | 18.83 | 18.01 | 18.80 | 3,780 | +0.84(+4.67%) |
Jun 01, 2022 | 18.41 | 18.41 | 17.90 | 17.96 | 3,194 | -0.33(-1.80%) |
May 31, 2022 | 18.49 | 18.61 | 18.12 | 18.29 | 13,375 | +0.02(+0.11%) |
May 27, 2022 | 18.03 | 18.30 | 17.96 | 18.27 | 9,492 | +0.52(+2.93%) |
May 26, 2022 | 16.94 | 17.85 | 16.94 | 17.75 | 12,747 | +1.06(+6.34%) |
May 25, 2022 | 16.34 | 16.74 | 16.33 | 16.69 | 4,183 | +0.60(+3.72%) |
May 24, 2022 | 16.62 | 16.62 | 16.01 | 16.09 | 9,166 | -0.85(-5.01%) |
May 23, 2022 | 17.12 | 17.12 | 16.69 | 16.94 | 5,751 | -0.10(-0.59%) |
May 20, 2022 | 17.36 | 17.43 | 16.59 | 17.04 | 9,913 | -0.10(-0.58%) |
May 19, 2022 | 16.77 | 17.42 | 16.77 | 17.14 | 22,145 | +0.37(+2.20%) |
May 18, 2022 | 17.39 | 17.39 | 16.69 | 16.77 | 11,913 | -0.95(-5.36%) |
May 17, 2022 | 17.96 | 17.96 | 17.30 | 17.72 | 69,543 | +0.60(+3.50%) |
May 16, 2022 | 17.33 | 17.63 | 17.11 | 17.12 | 7,589 | -0.45(-2.56%) |
May 13, 2022 | 17.13 | 17.60 | 17.12 | 17.57 | 5,694 | +1.01(+6.09%) |
May 12, 2022 | 16.09 | 17.01 | 15.86 | 16.56 | 26,218 | +0.20(+1.22%) |
May 11, 2022 | 16.94 | 17.25 | 16.36 | 16.36 | 13,004 | -0.60(-3.53%) |
May 10, 2022 | 17.22 | 17.34 | 16.66 | 16.96 | 21,719 | +0.14(+0.83%) |
May 09, 2022 | 17.39 | 17.48 | 16.37 | 16.82 | 52,589 | -1.01(-5.66%) |
May 06, 2022 | 18.25 | 18.27 | 17.67 | 17.83 | 23,109 | -0.75(-4.03%) |
May 05, 2022 | 19.35 | 19.35 | 18.40 | 18.58 | 26,902 | -1.39(-6.95%) |
May 04, 2022 | 19.49 | 19.97 | 19.02 | 19.97 | 19,812 | +0.31(+1.58%) |
May 03, 2022 | 19.83 | 19.84 | 19.53 | 19.66 | 29,203 | -0.18(-0.91%) |