Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.54 | 19.16 | 18.54 | 19.02 | 39,900 | +0.45(+2.40%) |
Jul 28, 2022 | 18.22 | 18.61 | 18.22 | 18.58 | 21,280 | +0.33(+1.82%) |
Jul 27, 2022 | 18.06 | 18.41 | 18.06 | 18.25 | 47,397 | +0.21(+1.16%) |
Jul 26, 2022 | 18.15 | 18.38 | 17.93 | 18.04 | 68,553 | -0.38(-2.08%) |
Jul 25, 2022 | 18.41 | 18.46 | 18.33 | 18.42 | 21,053 | +0.07(+0.38%) |
Jul 22, 2022 | 18.39 | 18.65 | 18.09 | 18.35 | 25,151 | +0.03(+0.19%) |
Jul 21, 2022 | 18.16 | 18.38 | 18.06 | 18.32 | 19,817 | +0.14(+0.77%) |
Jul 20, 2022 | 18.06 | 18.22 | 18.00 | 18.18 | 42,163 | +0.14(+0.77%) |
Jul 19, 2022 | 17.99 | 18.22 | 17.89 | 18.04 | 54,972 | +0.14(+0.78%) |
Jul 18, 2022 | 17.79 | 18.18 | 17.76 | 17.90 | 69,143 | +0.17(+0.99%) |
Jul 15, 2022 | 17.79 | 17.80 | 17.63 | 17.72 | 78,707 | +0.10(+0.54%) |
Jul 14, 2022 | 17.60 | 17.67 | 17.41 | 17.63 | 106,988 | -0.25(-1.42%) |
Jul 13, 2022 | 17.47 | 17.88 | 17.42 | 17.88 | 67,777 | +0.31(+1.79%) |
Jul 12, 2022 | 17.50 | 17.60 | 17.46 | 17.57 | 116,621 | +0.09(+0.50%) |
Jul 11, 2022 | 17.50 | 17.53 | 17.41 | 17.48 | 31,218 | -0.04(-0.25%) |
Jul 08, 2022 | 17.50 | 17.54 | 17.37 | 17.52 | 60,887 | -0.05(-0.30%) |
Jul 07, 2022 | 17.37 | 17.58 | 17.31 | 17.58 | 62,747 | +0.24(+1.41%) |
Jul 06, 2022 | 17.67 | 17.67 | 17.29 | 17.33 | 48,318 | -0.29(-1.63%) |
Jul 05, 2022 | 17.66 | 17.66 | 17.51 | 17.62 | 49,513 | -0.03(-0.20%) |
Jul 01, 2022 | 17.55 | 17.72 | 17.54 | 17.65 | 82,875 | +0.16(+0.90%) |
Jun 30, 2022 | 17.51 | 17.72 | 17.46 | 17.50 | 38,519 | +0.03(+0.20%) |
Jun 29, 2022 | 17.51 | 17.53 | 17.35 | 17.46 | 67,883 | -0.03(-0.20%) |
Jun 28, 2022 | 17.55 | 17.69 | 17.33 | 17.50 | 60,004 | -0.05(-0.29%) |
Jun 27, 2022 | 17.76 | 17.81 | 17.47 | 17.55 | 105,198 | -0.22(-1.25%) |
Jun 24, 2022 | 17.68 | 17.83 | 17.48 | 17.77 | 35,744 | +0.00(+0.00%) |
Jun 23, 2022 | 17.54 | 18.30 | 17.50 | 17.77 | 51,790 | +0.23(+1.29%) |
Jun 22, 2022 | 17.56 | 17.79 | 17.47 | 17.54 | 59,333 | -0.12(-0.70%) |
Jun 21, 2022 | 17.91 | 17.91 | 17.45 | 17.67 | 96,260 | +0.43(+2.48%) |
Jun 17, 2022 | 17.21 | 17.51 | 16.92 | 17.24 | 54,728 | +0.07(+0.40%) |
Jun 16, 2022 | 18.33 | 18.33 | 16.92 | 17.17 | 111,370 | -1.33(-7.20%) |
Jun 15, 2022 | 18.51 | 18.62 | 18.04 | 18.50 | 54,214 | +0.01(+0.03%) |
Jun 14, 2022 | 18.92 | 19.10 | 18.25 | 18.50 | 26,302 | -0.42(-2.20%) |
Jun 13, 2022 | 19.40 | 19.40 | 18.64 | 18.91 | 37,926 | -0.73(-3.74%) |
Jun 10, 2022 | 19.74 | 19.74 | 19.54 | 19.65 | 31,158 | -0.26(-1.29%) |
Jun 09, 2022 | 20.24 | 20.25 | 19.91 | 19.91 | 36,029 | -0.16(-0.81%) |
Jun 08, 2022 | 20.06 | 20.29 | 20.04 | 20.07 | 10,052 | -0.09(-0.47%) |
Jun 07, 2022 | 20.21 | 20.23 | 20.02 | 20.16 | 12,154 | -0.15(-0.74%) |
Jun 06, 2022 | 20.25 | 20.32 | 20.16 | 20.31 | 8,135 | +0.06(+0.32%) |
Jun 03, 2022 | 20.29 | 20.29 | 20.00 | 20.25 | 11,383 | -0.06(-0.29%) |
Jun 02, 2022 | 20.12 | 20.40 | 19.91 | 20.31 | 13,350 | +0.16(+0.81%) |
Jun 01, 2022 | 20.29 | 20.36 | 20.11 | 20.15 | 21,455 | -0.14(-0.67%) |
May 31, 2022 | 20.02 | 20.53 | 19.86 | 20.28 | 47,362 | +0.45(+2.28%) |
May 27, 2022 | 19.29 | 20.29 | 19.29 | 19.83 | 48,039 | +0.54(+2.79%) |
May 26, 2022 | 19.14 | 19.36 | 19.14 | 19.29 | 3,376 | +0.30(+1.57%) |
May 25, 2022 | 19.01 | 19.01 | 18.80 | 18.99 | 18,902 | +0.25(+1.32%) |
May 24, 2022 | 18.69 | 18.85 | 18.64 | 18.74 | 18,918 | +0.09(+0.50%) |
May 23, 2022 | 18.60 | 18.68 | 18.60 | 18.65 | 9,348 | +0.05(+0.28%) |
May 20, 2022 | 18.49 | 18.60 | 18.37 | 18.60 | 10,169 | +0.09(+0.51%) |
May 19, 2022 | 18.27 | 18.56 | 18.24 | 18.50 | 13,835 | +0.28(+1.55%) |
May 18, 2022 | 18.20 | 18.26 | 18.14 | 18.22 | 43,080 | +0.09(+0.47%) |
May 17, 2022 | 18.68 | 18.68 | 18.14 | 18.14 | 58,655 | -0.41(-2.21%) |
May 16, 2022 | 19.01 | 19.03 | 18.50 | 18.55 | 47,448 | -0.38(-1.99%) |
May 13, 2022 | 19.18 | 19.28 | 18.81 | 18.92 | 29,454 | -0.29(-1.51%) |
May 12, 2022 | 19.06 | 19.42 | 19.06 | 19.21 | 26,531 | +0.16(+0.85%) |
May 11, 2022 | 19.30 | 19.45 | 19.05 | 19.05 | 10,172 | -0.17(-0.89%) |
May 10, 2022 | 19.39 | 19.57 | 19.17 | 19.22 | 16,140 | -0.26(-1.35%) |
May 09, 2022 | 19.60 | 19.73 | 19.40 | 19.49 | 19,651 | -0.23(-1.17%) |
May 06, 2022 | 19.79 | 19.90 | 19.60 | 19.72 | 65,297 | -0.19(-0.97%) |
May 05, 2022 | 19.86 | 19.97 | 19.65 | 19.91 | 18,192 | +0.06(+0.32%) |
May 04, 2022 | 20.09 | 20.09 | 19.65 | 19.85 | 15,066 | +0.00(+0.00%) |
May 03, 2022 | 20.16 | 20.24 | 19.85 | 19.85 | 15,894 | -0.38(-1.86%) |