Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.79 | 15.88 | 15.79 | 15.86 | 13,326 | +0.04(+0.23%) |
Jul 28, 2022 | 15.80 | 15.82 | 15.79 | 15.82 | 13,249 | +0.17(+1.07%) |
Jul 27, 2022 | 15.68 | 15.72 | 15.61 | 15.66 | 12,092 | +0.09(+0.60%) |
Jul 26, 2022 | 15.68 | 15.68 | 15.55 | 15.56 | 15,432 | -0.02(-0.12%) |
Jul 25, 2022 | 15.64 | 15.64 | 15.56 | 15.58 | 19,945 | -0.06(-0.41%) |
Jul 22, 2022 | 15.62 | 15.68 | 15.57 | 15.65 | 25,579 | +0.09(+0.60%) |
Jul 21, 2022 | 15.50 | 15.55 | 15.42 | 15.55 | 68,299 | +0.18(+1.15%) |
Jul 20, 2022 | 15.47 | 15.47 | 15.36 | 15.38 | 37,881 | +0.00(+0.00%) |
Jul 19, 2022 | 15.36 | 15.40 | 15.34 | 15.38 | 140,240 | +0.03(+0.18%) |
Jul 18, 2022 | 15.38 | 15.42 | 15.35 | 15.35 | 19,033 | -0.08(-0.52%) |
Jul 15, 2022 | 15.33 | 15.45 | 15.33 | 15.43 | 7,883 | +0.09(+0.57%) |
Jul 14, 2022 | 15.25 | 15.37 | 15.25 | 15.34 | 30,828 | -0.08(-0.54%) |
Jul 13, 2022 | 15.21 | 15.44 | 15.21 | 15.43 | 29,769 | +0.09(+0.60%) |
Jul 12, 2022 | 15.38 | 15.40 | 15.33 | 15.33 | 18,261 | +0.05(+0.33%) |
Jul 11, 2022 | 15.28 | 15.32 | 15.25 | 15.28 | 14,009 | +0.04(+0.28%) |
Jul 08, 2022 | 15.24 | 15.25 | 15.22 | 15.24 | 144,855 | -0.04(-0.25%) |
Jul 07, 2022 | 15.33 | 15.33 | 15.26 | 15.28 | 30,862 | -0.02(-0.12%) |
Jul 06, 2022 | 15.46 | 15.46 | 15.28 | 15.30 | 28,509 | -0.10(-0.66%) |
Jul 05, 2022 | 15.43 | 15.43 | 15.38 | 15.40 | 25,730 | +0.01(+0.06%) |
Jul 01, 2022 | 15.36 | 15.39 | 15.33 | 15.39 | 10,840 | +0.19(+1.22%) |
Jun 30, 2022 | 15.21 | 15.22 | 15.13 | 15.21 | 18,997 | +0.10(+0.67%) |
Jun 29, 2022 | 15.09 | 15.11 | 15.07 | 15.10 | 7,891 | +0.05(+0.30%) |
Jun 28, 2022 | 15.08 | 15.08 | 15.02 | 15.06 | 18,573 | -0.02(-0.12%) |
Jun 27, 2022 | 15.14 | 15.14 | 15.07 | 15.07 | 21,986 | -0.09(-0.61%) |
Jun 24, 2022 | 15.16 | 15.26 | 15.16 | 15.17 | 31,219 | +0.00(+0.02%) |
Jun 23, 2022 | 15.17 | 15.29 | 15.15 | 15.17 | 34,296 | +0.09(+0.57%) |
Jun 22, 2022 | 15.12 | 15.14 | 15.08 | 15.08 | 24,840 | +0.08(+0.52%) |
Jun 21, 2022 | 15.13 | 15.13 | 14.97 | 15.00 | 22,285 | -0.10(-0.64%) |
Jun 17, 2022 | 15.14 | 15.14 | 15.00 | 15.10 | 302,517 | +0.07(+0.45%) |
Jun 16, 2022 | 14.85 | 15.04 | 14.85 | 15.03 | 15,017 | -0.04(-0.27%) |
Jun 15, 2022 | 15.03 | 15.07 | 14.90 | 15.07 | 28,745 | +0.27(+1.81%) |
Jun 14, 2022 | 15.00 | 15.00 | 14.79 | 14.80 | 13,244 | -0.10(-0.69%) |
Jun 13, 2022 | 15.04 | 15.04 | 14.83 | 14.91 | 15,407 | -0.32(-2.09%) |
Jun 10, 2022 | 15.30 | 15.30 | 15.18 | 15.22 | 29,744 | -0.14(-0.94%) |
Jun 09, 2022 | 15.42 | 15.45 | 15.37 | 15.37 | 11,920 | -0.11(-0.69%) |
Jun 08, 2022 | 15.49 | 15.53 | 15.46 | 15.48 | 10,127 | -0.04(-0.24%) |
Jun 07, 2022 | 15.51 | 15.55 | 15.49 | 15.51 | 15,473 | +0.06(+0.42%) |
Jun 06, 2022 | 15.51 | 15.51 | 15.44 | 15.45 | 11,763 | -0.08(-0.53%) |
Jun 03, 2022 | 15.50 | 15.55 | 15.50 | 15.53 | 16,795 | -0.06(-0.36%) |
Jun 02, 2022 | 15.56 | 15.61 | 15.56 | 15.59 | 12,977 | +0.03(+0.18%) |
Jun 01, 2022 | 15.70 | 15.73 | 15.55 | 15.56 | 13,125 | -0.08(-0.51%) |
May 31, 2022 | 15.68 | 15.69 | 15.64 | 15.64 | 23,551 | -0.14(-0.89%) |
May 27, 2022 | 15.77 | 15.78 | 15.72 | 15.78 | 26,486 | +0.06(+0.38%) |
May 26, 2022 | 15.73 | 15.73 | 15.69 | 15.72 | 19,556 | +0.03(+0.21%) |
May 25, 2022 | 15.64 | 15.69 | 15.62 | 15.69 | 161,751 | +0.11(+0.68%) |
May 24, 2022 | 15.55 | 15.60 | 15.52 | 15.58 | 22,207 | +0.16(+1.05%) |
May 23, 2022 | 15.47 | 15.49 | 15.40 | 15.42 | 34,489 | -0.06(-0.36%) |
May 20, 2022 | 15.47 | 15.50 | 15.44 | 15.48 | 12,436 | +0.03(+0.16%) |
May 19, 2022 | 15.48 | 15.48 | 15.41 | 15.45 | 43,469 | +0.10(+0.66%) |
May 18, 2022 | 15.30 | 15.39 | 15.30 | 15.35 | 21,937 | +0.02(+0.12%) |
May 17, 2022 | 15.40 | 15.40 | 15.30 | 15.33 | 31,249 | -0.12(-0.77%) |
May 16, 2022 | 15.53 | 15.53 | 15.41 | 15.45 | 28,201 | +0.07(+0.45%) |
May 13, 2022 | 15.41 | 15.44 | 15.33 | 15.38 | 41,784 | -0.09(-0.57%) |
May 12, 2022 | 15.42 | 15.52 | 15.42 | 15.47 | 25,362 | +0.05(+0.33%) |
May 11, 2022 | 15.34 | 15.46 | 15.34 | 15.42 | 34,632 | +0.03(+0.21%) |
May 10, 2022 | 15.49 | 15.49 | 15.36 | 15.39 | 14,432 | +0.06(+0.36%) |
May 09, 2022 | 15.25 | 15.33 | 15.24 | 15.33 | 18,008 | +0.07(+0.44%) |
May 06, 2022 | 15.28 | 15.34 | 15.25 | 15.27 | 27,605 | -0.10(-0.66%) |
May 05, 2022 | 15.42 | 15.43 | 15.29 | 15.37 | 63,764 | -0.20(-1.26%) |
May 04, 2022 | 15.42 | 15.56 | 15.36 | 15.56 | 17,803 | +0.14(+0.90%) |
May 03, 2022 | 15.49 | 15.50 | 15.42 | 15.42 | 24,175 | +0.03(+0.18%) |