Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.87 | 18.41 | 17.87 | 18.41 | 48,134 | +0.65(+3.67%) |
Jul 28, 2022 | 17.91 | 17.97 | 17.75 | 17.76 | 25,870 | +0.00(+0.00%) |
Jul 27, 2022 | 17.91 | 18.01 | 17.76 | 17.76 | 22,620 | +0.00(+0.00%) |
Jul 26, 2022 | 17.81 | 17.92 | 17.66 | 17.76 | 9,803 | -0.06(-0.34%) |
Jul 25, 2022 | 17.79 | 17.82 | 17.54 | 17.82 | 26,888 | +0.05(+0.29%) |
Jul 22, 2022 | 17.59 | 17.79 | 17.58 | 17.77 | 10,383 | +0.21(+1.22%) |
Jul 21, 2022 | 17.51 | 17.62 | 17.42 | 17.56 | 23,867 | +0.03(+0.15%) |
Jul 20, 2022 | 17.52 | 17.53 | 17.34 | 17.53 | 9,766 | +0.05(+0.29%) |
Jul 19, 2022 | 17.24 | 17.49 | 17.16 | 17.48 | 22,411 | +0.38(+2.21%) |
Jul 18, 2022 | 17.32 | 17.39 | 17.10 | 17.10 | 7,307 | +0.00(+0.00%) |
Jul 15, 2022 | 17.03 | 17.29 | 17.03 | 17.10 | 30,828 | +0.17(+1.01%) |
Jul 14, 2022 | 16.83 | 16.93 | 16.63 | 16.93 | 22,796 | +0.10(+0.61%) |
Jul 13, 2022 | 16.63 | 17.03 | 16.44 | 16.83 | 60,515 | +0.15(+0.93%) |
Jul 12, 2022 | 16.40 | 16.73 | 16.38 | 16.67 | 51,537 | +0.33(+1.99%) |
Jul 11, 2022 | 16.37 | 16.55 | 16.32 | 16.35 | 24,509 | -0.06(-0.37%) |
Jul 08, 2022 | 16.20 | 16.44 | 16.20 | 16.41 | 9,918 | +0.01(+0.05%) |
Jul 07, 2022 | 16.45 | 16.50 | 16.32 | 16.40 | 25,903 | +0.12(+0.74%) |
Jul 06, 2022 | 16.31 | 16.42 | 16.12 | 16.28 | 28,570 | +0.09(+0.53%) |
Jul 05, 2022 | 16.12 | 16.27 | 16.12 | 16.19 | 13,594 | -0.01(-0.05%) |
Jul 01, 2022 | 15.73 | 16.20 | 15.73 | 16.20 | 36,122 | +0.58(+3.73%) |
Jun 30, 2022 | 15.74 | 15.88 | 15.54 | 15.62 | 58,099 | -0.15(-0.98%) |
Jun 29, 2022 | 15.58 | 15.78 | 15.51 | 15.77 | 41,488 | +0.25(+1.63%) |
Jun 28, 2022 | 15.52 | 15.73 | 15.45 | 15.52 | 36,737 | +0.04(+0.27%) |
Jun 27, 2022 | 15.34 | 15.56 | 15.30 | 15.48 | 43,786 | +0.15(+0.99%) |
Jun 24, 2022 | 15.22 | 15.45 | 15.11 | 15.33 | 25,644 | +0.16(+1.06%) |
Jun 23, 2022 | 15.05 | 15.30 | 15.05 | 15.17 | 41,643 | +0.18(+1.18%) |
Jun 22, 2022 | 14.99 | 15.17 | 14.89 | 14.99 | 85,858 | +0.03(+0.17%) |
Jun 21, 2022 | 15.07 | 15.16 | 14.88 | 14.96 | 44,171 | +0.21(+1.43%) |
Jun 17, 2022 | 14.95 | 14.95 | 14.75 | 14.75 | 43,196 | -0.12(-0.79%) |
Jun 16, 2022 | 15.06 | 15.29 | 14.75 | 14.87 | 76,470 | -0.35(-2.33%) |
Jun 15, 2022 | 15.15 | 15.52 | 15.01 | 15.23 | 54,686 | +0.22(+1.46%) |
Jun 14, 2022 | 15.30 | 15.55 | 15.01 | 15.01 | 38,582 | -0.27(-1.77%) |
Jun 13, 2022 | 15.77 | 15.77 | 15.10 | 15.28 | 54,393 | -0.75(-4.68%) |
Jun 10, 2022 | 16.88 | 16.88 | 16.02 | 16.03 | 42,902 | -0.85(-5.04%) |
Jun 09, 2022 | 17.16 | 17.33 | 16.88 | 16.88 | 21,041 | -0.20(-1.18%) |
Jun 08, 2022 | 17.27 | 17.44 | 17.06 | 17.08 | 24,656 | -0.19(-1.12%) |
Jun 07, 2022 | 16.96 | 17.51 | 16.95 | 17.27 | 59,184 | +0.35(+2.09%) |
Jun 06, 2022 | 17.48 | 17.48 | 16.92 | 16.92 | 48,759 | -0.48(-2.76%) |
Jun 03, 2022 | 17.57 | 17.58 | 17.40 | 17.40 | 13,442 | -0.28(-1.57%) |
Jun 02, 2022 | 17.86 | 17.86 | 17.54 | 17.68 | 25,430 | -0.23(-1.27%) |
Jun 01, 2022 | 18.03 | 18.03 | 17.60 | 17.91 | 14,494 | -0.04(-0.23%) |
May 31, 2022 | 18.18 | 18.25 | 17.58 | 17.95 | 70,697 | -0.39(-2.11%) |
May 27, 2022 | 17.58 | 18.34 | 17.57 | 18.34 | 55,035 | +0.84(+4.82%) |
May 26, 2022 | 17.03 | 17.70 | 16.88 | 17.49 | 75,156 | +0.56(+3.29%) |
May 25, 2022 | 15.86 | 17.07 | 15.86 | 16.94 | 59,789 | +1.02(+6.41%) |
May 24, 2022 | 15.53 | 15.98 | 15.19 | 15.92 | 48,555 | +0.38(+2.44%) |
May 23, 2022 | 15.34 | 15.54 | 15.14 | 15.54 | 112,645 | +0.39(+2.56%) |
May 20, 2022 | 15.61 | 15.67 | 15.05 | 15.15 | 59,820 | -0.25(-1.64%) |
May 19, 2022 | 15.52 | 15.81 | 15.39 | 15.40 | 51,721 | -0.01(-0.05%) |
May 18, 2022 | 15.68 | 15.83 | 15.23 | 15.41 | 54,051 | -0.12(-0.76%) |
May 17, 2022 | 16.02 | 16.03 | 15.49 | 15.53 | 69,830 | -0.45(-2.80%) |
May 16, 2022 | 15.57 | 16.01 | 15.47 | 15.98 | 65,792 | +0.41(+2.65%) |
May 13, 2022 | 15.54 | 15.61 | 15.44 | 15.56 | 26,574 | +0.17(+1.10%) |
May 12, 2022 | 15.21 | 15.39 | 15.18 | 15.39 | 64,598 | +0.19(+1.22%) |
May 11, 2022 | 15.22 | 15.47 | 15.02 | 15.21 | 66,049 | -0.01(-0.06%) |
May 10, 2022 | 15.44 | 15.44 | 15.01 | 15.22 | 46,777 | +0.25(+1.69%) |
May 09, 2022 | 15.30 | 15.43 | 14.96 | 14.96 | 51,935 | -0.34(-2.20%) |
May 06, 2022 | 15.50 | 15.55 | 15.23 | 15.30 | 35,391 | -0.21(-1.36%) |
May 05, 2022 | 15.97 | 15.97 | 15.48 | 15.51 | 26,981 | -0.58(-3.61%) |
May 04, 2022 | 15.59 | 16.15 | 15.39 | 16.09 | 147,170 | +0.61(+3.92%) |
May 03, 2022 | 15.90 | 15.90 | 15.46 | 15.49 | 34,606 | -0.03(-0.16%) |