Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.16 | 18.16 | 18.11 | 18.12 | 1,789 | -0.36(-1.97%) |
Jul 28, 2022 | 18.36 | 18.51 | 18.36 | 18.48 | 2,838 | -0.02(-0.11%) |
Jul 27, 2022 | 18.33 | 18.50 | 18.32 | 18.50 | 2,053 | +0.37(+2.04%) |
Jul 26, 2022 | 18.14 | 18.14 | 18.12 | 18.13 | 2,346 | -0.05(-0.28%) |
Jul 25, 2022 | 18.30 | 18.30 | 18.18 | 18.18 | 683 | -0.05(-0.27%) |
Jul 22, 2022 | 18.34 | 18.44 | 18.21 | 18.23 | 3,120 | -0.28(-1.51%) |
Jul 21, 2022 | 18.52 | 18.52 | 18.49 | 18.51 | 1,137 | -0.16(-0.86%) |
Jul 20, 2022 | 18.77 | 18.77 | 18.61 | 18.67 | 1,252 | -0.28(-1.48%) |
Jul 19, 2022 | 18.62 | 18.95 | 18.62 | 18.95 | 3,566 | +0.19(+1.01%) |
Jul 18, 2022 | 18.84 | 18.92 | 18.70 | 18.76 | 9,497 | +0.20(+1.08%) |
Jul 15, 2022 | 19.35 | 19.35 | 18.50 | 18.56 | 1,514 | -0.60(-3.13%) |
Jul 14, 2022 | 19.07 | 19.16 | 19.00 | 19.16 | 7,639 | +0.34(+1.81%) |
Jul 13, 2022 | 18.72 | 18.84 | 18.72 | 18.82 | 1,762 | +0.00(+0.00%) |
Jul 12, 2022 | 18.95 | 19.14 | 18.82 | 18.82 | 2,348 | +0.32(+1.73%) |
Jul 11, 2022 | 18.82 | 18.82 | 18.43 | 18.50 | 4,114 | -0.70(-3.65%) |
Jul 08, 2022 | 19.16 | 19.20 | 19.04 | 19.20 | 2,934 | +0.15(+0.79%) |
Jul 07, 2022 | 18.45 | 19.19 | 18.45 | 19.05 | 6,357 | +0.86(+4.73%) |
Jul 06, 2022 | 18.49 | 18.49 | 18.19 | 18.19 | 15,301 | -0.57(-3.04%) |
Jul 05, 2022 | 18.74 | 18.88 | 18.49 | 18.76 | 7,100 | -0.29(-1.52%) |
Jul 01, 2022 | 18.88 | 19.09 | 18.88 | 19.05 | 11,584 | -0.06(-0.31%) |
Jun 30, 2022 | 18.56 | 19.23 | 18.56 | 19.11 | 5,832 | -0.07(-0.36%) |
Jun 29, 2022 | 19.22 | 19.38 | 19.04 | 19.18 | 3,833 | +0.18(+0.95%) |
Jun 28, 2022 | 18.49 | 19.17 | 18.49 | 19.00 | 25,087 | +1.17(+6.56%) |
Jun 27, 2022 | 17.75 | 17.87 | 17.71 | 17.83 | 13,212 | +0.42(+2.41%) |
Jun 24, 2022 | 17.34 | 17.60 | 17.32 | 17.41 | 3,744 | +0.57(+3.38%) |
Jun 23, 2022 | 17.00 | 17.00 | 16.70 | 16.84 | 3,092 | -0.17(-1.00%) |
Jun 22, 2022 | 16.95 | 17.03 | 16.93 | 17.01 | 553 | +0.01(+0.06%) |
Jun 21, 2022 | 16.85 | 17.01 | 16.85 | 17.00 | 3,705 | +0.40(+2.41%) |
Jun 17, 2022 | 16.42 | 16.60 | 16.40 | 16.60 | 1,118 | -0.07(-0.42%) |
Jun 16, 2022 | 16.46 | 16.67 | 16.15 | 16.67 | 2,304 | -0.29(-1.71%) |
Jun 15, 2022 | 17.05 | 17.05 | 16.82 | 16.96 | 1,031 | +0.14(+0.83%) |
Jun 14, 2022 | 16.60 | 16.94 | 16.28 | 16.82 | 15,148 | +0.43(+2.62%) |
Jun 13, 2022 | 16.68 | 16.68 | 16.21 | 16.39 | 22,553 | -0.45(-2.67%) |
Jun 10, 2022 | 17.05 | 17.05 | 16.80 | 16.84 | 2,588 | -0.43(-2.49%) |
Jun 09, 2022 | 17.56 | 17.61 | 17.05 | 17.27 | 2,730 | -0.45(-2.54%) |
Jun 08, 2022 | 17.70 | 17.78 | 17.67 | 17.72 | 5,468 | +0.18(+1.03%) |
Jun 07, 2022 | 17.66 | 17.79 | 17.40 | 17.54 | 11,321 | -0.14(-0.79%) |
Jun 06, 2022 | 17.51 | 17.84 | 17.40 | 17.68 | 12,912 | +0.17(+0.97%) |
Jun 03, 2022 | 17.38 | 17.55 | 17.28 | 17.51 | 4,949 | -0.15(-0.87%) |
Jun 02, 2022 | 17.60 | 17.73 | 17.60 | 17.66 | 1,223 | +0.19(+1.11%) |
Jun 01, 2022 | 17.81 | 17.81 | 17.39 | 17.47 | 10,015 | -0.30(-1.69%) |
May 31, 2022 | 17.58 | 17.77 | 17.58 | 17.77 | 7,032 | +0.23(+1.31%) |
May 27, 2022 | 17.41 | 17.54 | 17.40 | 17.54 | 1,962 | -0.07(-0.40%) |
May 26, 2022 | 17.02 | 17.61 | 17.02 | 17.61 | 14,059 | +0.87(+5.20%) |
May 25, 2022 | 17.01 | 17.01 | 16.71 | 16.74 | 2,752 | +0.20(+1.24%) |
May 24, 2022 | 16.52 | 16.67 | 16.48 | 16.54 | 3,471 | -0.32(-1.92%) |
May 23, 2022 | 16.85 | 16.94 | 16.78 | 16.86 | 2,255 | +0.15(+0.89%) |
May 20, 2022 | 17.05 | 17.05 | 16.71 | 16.71 | 2,212 | -0.34(-1.99%) |
May 19, 2022 | 16.93 | 17.06 | 16.93 | 17.05 | 13,465 | +0.82(+5.05%) |
May 18, 2022 | 16.55 | 16.57 | 16.23 | 16.23 | 6,518 | -0.52(-3.10%) |
May 17, 2022 | 16.89 | 16.90 | 16.67 | 16.75 | 16,050 | +0.09(+0.54%) |
May 16, 2022 | 16.51 | 16.74 | 16.51 | 16.66 | 4,578 | +0.08(+0.48%) |
May 13, 2022 | 16.56 | 16.75 | 16.43 | 16.58 | 9,381 | +0.28(+1.72%) |
May 12, 2022 | 16.06 | 16.35 | 16.04 | 16.30 | 17,715 | +0.02(+0.12%) |
May 11, 2022 | 16.50 | 16.83 | 16.28 | 16.28 | 4,287 | +0.22(+1.37%) |
May 10, 2022 | 16.29 | 16.50 | 15.98 | 16.06 | 10,301 | +0.28(+1.77%) |
May 09, 2022 | 16.04 | 16.04 | 15.77 | 15.78 | 12,362 | -0.47(-2.89%) |
May 06, 2022 | 16.52 | 16.52 | 16.11 | 16.25 | 12,624 | -0.24(-1.46%) |
May 05, 2022 | 16.76 | 16.77 | 16.39 | 16.49 | 15,551 | -1.01(-5.77%) |
May 04, 2022 | 17.10 | 17.50 | 17.10 | 17.50 | 32,736 | +0.49(+2.88%) |
May 03, 2022 | 16.87 | 17.34 | 16.87 | 17.01 | 7,353 | +0.42(+2.53%) |