Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.08 | 17.19 | 17.05 | 17.18 | 104,908 | +0.06(+0.33%) |
Jul 28, 2022 | 17.10 | 17.12 | 17.03 | 17.12 | 64,518 | +0.02(+0.14%) |
Jul 27, 2022 | 16.98 | 17.11 | 16.91 | 17.10 | 91,576 | +0.14(+0.83%) |
Jul 26, 2022 | 17.00 | 17.00 | 16.95 | 16.95 | 145,418 | -0.12(-0.69%) |
Jul 25, 2022 | 17.12 | 17.12 | 17.05 | 17.07 | 95,904 | +0.04(+0.22%) |
Jul 22, 2022 | 17.01 | 17.12 | 17.01 | 17.03 | 104,610 | +0.01(+0.06%) |
Jul 21, 2022 | 16.93 | 17.03 | 16.93 | 17.03 | 192,812 | +0.05(+0.28%) |
Jul 20, 2022 | 17.05 | 17.06 | 16.93 | 16.98 | 98,340 | -0.04(-0.22%) |
Jul 19, 2022 | 17.06 | 17.08 | 17.02 | 17.02 | 289,994 | +0.09(+0.56%) |
Jul 18, 2022 | 16.95 | 17.02 | 16.91 | 16.92 | 445,092 | +0.10(+0.62%) |
Jul 15, 2022 | 16.78 | 16.84 | 16.75 | 16.82 | 312,653 | +0.11(+0.68%) |
Jul 14, 2022 | 16.67 | 16.75 | 16.61 | 16.70 | 1,170,224 | -0.12(-0.73%) |
Jul 13, 2022 | 16.77 | 16.91 | 16.75 | 16.83 | 173,722 | +0.04(+0.23%) |
Jul 12, 2022 | 16.81 | 16.85 | 16.79 | 16.79 | 56,548 | +0.01(+0.06%) |
Jul 11, 2022 | 16.84 | 16.86 | 16.77 | 16.78 | 140,029 | -0.22(-1.28%) |
Jul 08, 2022 | 16.96 | 17.01 | 16.91 | 17.00 | 77,417 | +0.01(+0.06%) |
Jul 07, 2022 | 17.01 | 17.02 | 16.96 | 16.99 | 84,100 | +0.01(+0.06%) |
Jul 06, 2022 | 16.99 | 17.01 | 16.95 | 16.98 | 100,057 | -0.10(-0.61%) |
Jul 05, 2022 | 17.08 | 17.09 | 17.03 | 17.08 | 190,420 | -0.23(-1.31%) |
Jul 01, 2022 | 17.26 | 17.33 | 17.22 | 17.31 | 102,096 | -0.07(-0.38%) |
Jun 30, 2022 | 17.29 | 17.39 | 17.29 | 17.37 | 31,402 | +0.07(+0.41%) |
Jun 29, 2022 | 17.36 | 17.37 | 17.30 | 17.30 | 78,961 | -0.11(-0.62%) |
Jun 28, 2022 | 17.45 | 17.45 | 17.40 | 17.41 | 39,209 | -0.08(-0.49%) |
Jun 27, 2022 | 17.49 | 17.57 | 17.49 | 17.50 | 80,232 | +0.02(+0.09%) |
Jun 24, 2022 | 17.45 | 17.52 | 17.45 | 17.48 | 62,672 | +0.04(+0.24%) |
Jun 23, 2022 | 17.46 | 17.49 | 17.41 | 17.44 | 69,358 | -0.04(-0.22%) |
Jun 22, 2022 | 17.43 | 17.53 | 17.43 | 17.48 | 481,597 | +0.04(+0.22%) |
Jun 21, 2022 | 17.46 | 17.49 | 17.42 | 17.44 | 125,568 | +0.04(+0.22%) |
Jun 17, 2022 | 17.42 | 17.42 | 17.33 | 17.40 | 366,569 | -0.13(-0.75%) |
Jun 16, 2022 | 17.36 | 17.58 | 17.36 | 17.53 | 328,265 | +0.17(+0.98%) |
Jun 15, 2022 | 17.26 | 17.37 | 17.19 | 17.36 | 189,957 | +0.13(+0.74%) |
Jun 14, 2022 | 17.30 | 17.30 | 17.20 | 17.24 | 78,584 | -0.03(-0.19%) |
Jun 13, 2022 | 17.36 | 17.36 | 17.27 | 17.27 | 112,401 | -0.18(-1.03%) |
Jun 10, 2022 | 17.52 | 17.52 | 17.45 | 17.45 | 144,164 | -0.15(-0.86%) |
Jun 09, 2022 | 17.73 | 17.74 | 17.60 | 17.60 | 21,814 | -0.15(-0.85%) |
Jun 08, 2022 | 17.78 | 17.82 | 17.75 | 17.75 | 38,797 | -0.04(-0.22%) |
Jun 07, 2022 | 17.74 | 17.83 | 17.72 | 17.79 | 81,698 | +0.01(+0.03%) |
Jun 06, 2022 | 17.82 | 17.84 | 17.77 | 17.78 | 30,358 | -0.03(-0.19%) |
Jun 03, 2022 | 17.86 | 17.88 | 17.81 | 17.82 | 20,304 | -0.07(-0.37%) |
Jun 02, 2022 | 17.83 | 17.90 | 17.81 | 17.88 | 70,086 | +0.12(+0.69%) |
Jun 01, 2022 | 17.87 | 17.87 | 17.73 | 17.76 | 68,996 | -0.15(-0.84%) |
May 31, 2022 | 17.85 | 17.91 | 17.81 | 17.91 | 45,177 | +0.02(+0.11%) |
May 27, 2022 | 17.92 | 17.94 | 17.88 | 17.89 | 75,181 | +0.00(+0.01%) |
May 26, 2022 | 17.86 | 17.90 | 17.86 | 17.89 | 32,249 | +0.05(+0.26%) |
May 25, 2022 | 17.83 | 17.86 | 17.80 | 17.85 | 56,764 | -0.07(-0.37%) |
May 24, 2022 | 17.88 | 17.92 | 17.87 | 17.91 | 70,896 | +0.06(+0.32%) |
May 23, 2022 | 17.78 | 17.86 | 17.78 | 17.86 | 88,358 | +0.19(+1.09%) |
May 20, 2022 | 17.70 | 17.70 | 17.62 | 17.66 | 110,732 | -0.05(-0.29%) |
May 19, 2022 | 17.67 | 17.73 | 17.66 | 17.71 | 158,814 | +0.22(+1.24%) |
May 18, 2022 | 17.55 | 17.60 | 17.50 | 17.50 | 25,321 | -0.10(-0.59%) |
May 17, 2022 | 17.57 | 17.61 | 17.56 | 17.60 | 70,786 | +0.16(+0.92%) |
May 16, 2022 | 17.38 | 17.45 | 17.37 | 17.44 | 64,300 | +0.08(+0.43%) |
May 13, 2022 | 17.29 | 17.39 | 17.29 | 17.36 | 68,738 | +0.04(+0.21%) |
May 12, 2022 | 17.43 | 17.43 | 17.32 | 17.33 | 103,595 | -0.16(-0.91%) |
May 11, 2022 | 17.53 | 17.60 | 17.48 | 17.49 | 67,656 | -0.02(-0.09%) |
May 10, 2022 | 17.55 | 17.55 | 17.49 | 17.50 | 23,748 | -0.04(-0.23%) |
May 09, 2022 | 17.54 | 17.58 | 17.49 | 17.54 | 61,412 | +0.00(+0.00%) |
May 06, 2022 | 17.57 | 17.61 | 17.53 | 17.54 | 55,689 | -0.04(-0.21%) |
May 05, 2022 | 17.65 | 17.65 | 17.51 | 17.58 | 166,936 | -0.17(-0.96%) |
May 04, 2022 | 17.61 | 17.76 | 17.56 | 17.75 | 160,086 | +0.16(+0.91%) |
May 03, 2022 | 17.62 | 17.65 | 17.56 | 17.59 | 59,264 | +0.03(+0.19%) |