Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.72 | 17.72 | 17.22 | 17.31 | 7,033 | -0.15(-0.87%) |
Jul 28, 2022 | 17.66 | 17.84 | 17.43 | 17.46 | 17,996 | -0.38(-2.13%) |
Jul 27, 2022 | 17.63 | 17.84 | 17.55 | 17.84 | 8,498 | +0.49(+2.84%) |
Jul 26, 2022 | 17.09 | 17.56 | 16.87 | 17.35 | 21,011 | -0.03(-0.16%) |
Jul 25, 2022 | 17.61 | 17.76 | 17.25 | 17.38 | 16,453 | -0.27(-1.56%) |
Jul 22, 2022 | 17.78 | 18.19 | 17.19 | 17.65 | 38,507 | +0.04(+0.22%) |
Jul 21, 2022 | 17.45 | 17.82 | 17.22 | 17.62 | 21,427 | +0.12(+0.70%) |
Jul 20, 2022 | 17.54 | 17.54 | 17.10 | 17.49 | 18,915 | -0.05(-0.27%) |
Jul 19, 2022 | 17.64 | 17.96 | 17.35 | 17.54 | 44,985 | +0.00(+0.00%) |
Jul 18, 2022 | 17.42 | 17.95 | 17.24 | 17.54 | 32,208 | +0.22(+1.26%) |
Jul 15, 2022 | 17.53 | 17.73 | 17.27 | 17.32 | 6,228 | +0.01(+0.05%) |
Jul 14, 2022 | 17.20 | 17.54 | 17.14 | 17.31 | 16,237 | -0.29(-1.67%) |
Jul 13, 2022 | 17.39 | 17.64 | 17.22 | 17.61 | 7,865 | +0.09(+0.54%) |
Jul 12, 2022 | 17.00 | 18.15 | 17.00 | 17.51 | 14,653 | +0.28(+1.65%) |
Jul 11, 2022 | 17.25 | 17.51 | 16.80 | 17.23 | 37,445 | -0.30(-1.73%) |
Jul 08, 2022 | 17.27 | 17.82 | 17.11 | 17.53 | 23,755 | -0.04(-0.22%) |
Jul 07, 2022 | 16.91 | 17.66 | 16.88 | 17.57 | 18,126 | +0.73(+4.34%) |
Jul 06, 2022 | 17.63 | 17.63 | 16.81 | 16.84 | 34,903 | -0.76(-4.31%) |
Jul 05, 2022 | 16.92 | 18.12 | 16.50 | 17.60 | 51,874 | +0.55(+3.23%) |
Jul 01, 2022 | 17.10 | 17.71 | 17.05 | 17.05 | 17,790 | -0.02(-0.11%) |
Jun 30, 2022 | 16.92 | 17.77 | 16.92 | 17.07 | 16,980 | -0.10(-0.61%) |
Jun 29, 2022 | 17.54 | 17.54 | 17.03 | 17.17 | 21,339 | -0.51(-2.90%) |
Jun 28, 2022 | 18.74 | 18.92 | 17.64 | 17.68 | 18,576 | -1.12(-5.95%) |
Jun 27, 2022 | 20.01 | 20.01 | 18.76 | 18.80 | 30,877 | -1.27(-6.33%) |
Jun 24, 2022 | 19.36 | 20.52 | 19.14 | 20.07 | 803,469 | +0.72(+3.69%) |
Jun 23, 2022 | 18.26 | 19.46 | 18.26 | 19.36 | 55,688 | +1.01(+5.49%) |
Jun 22, 2022 | 17.75 | 18.48 | 17.11 | 18.35 | 60,914 | +0.95(+5.46%) |
Jun 21, 2022 | 18.14 | 18.17 | 17.32 | 17.40 | 68,781 | -0.66(-3.65%) |
Jun 17, 2022 | 17.50 | 18.25 | 17.41 | 18.06 | 108,191 | +0.70(+4.01%) |
Jun 16, 2022 | 18.44 | 18.44 | 17.11 | 17.36 | 75,328 | -1.45(-7.70%) |
Jun 15, 2022 | 18.76 | 19.32 | 18.74 | 18.81 | 59,051 | +0.08(+0.45%) |
Jun 14, 2022 | 18.75 | 19.02 | 18.08 | 18.73 | 49,889 | -0.04(-0.20%) |
Jun 13, 2022 | 18.60 | 19.02 | 18.47 | 18.76 | 55,892 | -0.20(-1.04%) |
Jun 10, 2022 | 20.12 | 20.71 | 18.88 | 18.96 | 34,502 | -1.78(-8.58%) |
Jun 09, 2022 | 20.49 | 21.59 | 20.40 | 20.74 | 55,638 | +0.11(+0.55%) |
Jun 08, 2022 | 20.36 | 20.86 | 19.80 | 20.63 | 36,023 | +0.55(+2.72%) |
Jun 07, 2022 | 18.73 | 20.16 | 18.67 | 20.08 | 72,988 | +1.16(+6.12%) |
Jun 06, 2022 | 18.64 | 19.01 | 18.43 | 18.92 | 58,014 | +0.34(+1.82%) |
Jun 03, 2022 | 18.36 | 18.65 | 18.26 | 18.58 | 33,085 | +0.00(+0.00%) |
Jun 02, 2022 | 17.98 | 18.59 | 17.92 | 18.58 | 27,042 | +0.73(+4.11%) |
Jun 01, 2022 | 18.50 | 18.55 | 17.78 | 17.85 | 36,686 | -0.48(-2.62%) |
May 31, 2022 | 18.26 | 19.05 | 17.86 | 18.33 | 34,126 | -0.08(-0.41%) |
May 27, 2022 | 18.31 | 18.47 | 17.94 | 18.41 | 18,756 | +0.08(+0.41%) |
May 26, 2022 | 17.90 | 19.15 | 17.90 | 18.33 | 34,704 | +0.57(+3.23%) |
May 25, 2022 | 17.00 | 17.95 | 17.00 | 17.76 | 37,417 | +1.09(+6.55%) |
May 24, 2022 | 17.41 | 17.41 | 16.49 | 16.66 | 25,623 | -0.83(-4.73%) |
May 23, 2022 | 17.92 | 17.92 | 17.44 | 17.49 | 29,070 | -0.19(-1.06%) |
May 20, 2022 | 18.37 | 18.37 | 17.43 | 17.68 | 32,979 | -0.34(-1.88%) |
May 19, 2022 | 17.85 | 18.59 | 17.78 | 18.02 | 35,687 | -0.17(-0.93%) |
May 18, 2022 | 18.55 | 18.55 | 17.80 | 18.19 | 34,953 | -0.67(-3.54%) |
May 17, 2022 | 18.42 | 18.90 | 18.01 | 18.86 | 49,384 | +0.80(+4.43%) |
May 16, 2022 | 18.83 | 19.59 | 17.81 | 18.06 | 49,404 | -0.96(-5.05%) |
May 13, 2022 | 20.02 | 20.59 | 18.99 | 19.02 | 49,459 | -0.67(-3.39%) |
May 12, 2022 | 18.80 | 20.17 | 18.68 | 19.69 | 40,711 | +0.63(+3.31%) |
May 11, 2022 | 20.54 | 21.15 | 18.74 | 19.06 | 51,168 | -1.63(-7.87%) |
May 10, 2022 | 20.77 | 21.53 | 20.22 | 20.68 | 53,920 | +0.24(+1.15%) |
May 09, 2022 | 20.18 | 20.84 | 20.15 | 20.45 | 59,331 | -0.11(-0.55%) |
May 06, 2022 | 21.08 | 21.08 | 20.28 | 20.56 | 27,938 | -0.70(-3.28%) |
May 05, 2022 | 22.14 | 22.21 | 20.85 | 21.26 | 31,134 | -1.15(-5.12%) |
May 04, 2022 | 20.97 | 22.41 | 20.97 | 22.41 | 38,644 | +1.09(+5.12%) |
May 03, 2022 | 21.18 | 21.42 | 20.77 | 21.31 | 31,007 | +0.29(+1.39%) |