Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.86 | 16.98 | 16.81 | 16.87 | 202,925 | +0.00(+0.00%) |
Jul 28, 2022 | 16.93 | 16.96 | 16.65 | 16.87 | 158,216 | -0.05(-0.28%) |
Jul 27, 2022 | 16.88 | 17.01 | 16.74 | 16.92 | 251,149 | +0.06(+0.34%) |
Jul 26, 2022 | 16.81 | 17.02 | 16.74 | 16.86 | 290,112 | +0.00(+0.00%) |
Jul 25, 2022 | 16.55 | 16.94 | 16.49 | 16.86 | 411,136 | +0.39(+2.40%) |
Jul 22, 2022 | 17.26 | 17.33 | 16.26 | 16.47 | 427,349 | -0.86(-4.95%) |
Jul 21, 2022 | 17.23 | 17.70 | 16.80 | 17.32 | 337,462 | -0.17(-0.99%) |
Jul 20, 2022 | 17.34 | 17.62 | 17.25 | 17.50 | 459,648 | +0.06(+0.33%) |
Jul 19, 2022 | 17.18 | 17.57 | 17.18 | 17.44 | 488,951 | +0.48(+2.84%) |
Jul 18, 2022 | 17.11 | 17.30 | 16.88 | 16.96 | 471,507 | +0.09(+0.51%) |
Jul 15, 2022 | 16.90 | 17.02 | 16.71 | 16.87 | 426,862 | +0.30(+1.80%) |
Jul 14, 2022 | 16.49 | 16.65 | 16.34 | 16.57 | 263,238 | -0.12(-0.69%) |
Jul 13, 2022 | 17.25 | 17.25 | 16.68 | 16.69 | 214,811 | -0.76(-4.36%) |
Jul 12, 2022 | 17.29 | 17.66 | 17.29 | 17.45 | 194,249 | +0.00(+0.00%) |
Jul 11, 2022 | 17.47 | 17.65 | 17.34 | 17.45 | 358,121 | -0.10(-0.55%) |
Jul 08, 2022 | 17.58 | 17.73 | 17.43 | 17.55 | 226,933 | -0.09(-0.49%) |
Jul 07, 2022 | 17.69 | 17.86 | 17.61 | 17.63 | 295,530 | +0.11(+0.60%) |
Jul 06, 2022 | 17.44 | 17.63 | 17.20 | 17.53 | 327,814 | -0.03(-0.16%) |
Jul 05, 2022 | 17.00 | 17.64 | 16.91 | 17.55 | 469,895 | +0.27(+1.56%) |
Jul 01, 2022 | 16.98 | 17.30 | 16.79 | 17.28 | 452,705 | +0.31(+1.82%) |
Jun 30, 2022 | 16.56 | 17.18 | 16.54 | 16.98 | 422,487 | +0.09(+0.51%) |
Jun 29, 2022 | 17.09 | 17.09 | 16.81 | 16.89 | 302,558 | -0.13(-0.79%) |
Jun 28, 2022 | 17.30 | 17.55 | 16.99 | 17.02 | 326,744 | -0.13(-0.73%) |
Jun 27, 2022 | 17.28 | 17.37 | 17.08 | 17.15 | 411,348 | +0.05(+0.28%) |
Jun 24, 2022 | 16.72 | 17.17 | 16.72 | 17.10 | 526,178 | +0.44(+2.66%) |
Jun 23, 2022 | 16.49 | 16.84 | 16.49 | 16.66 | 630,402 | +0.13(+0.82%) |
Jun 22, 2022 | 16.59 | 16.83 | 16.50 | 16.52 | 347,483 | -0.23(-1.38%) |
Jun 21, 2022 | 16.67 | 16.91 | 16.59 | 16.75 | 343,861 | +0.17(+1.05%) |
Jun 17, 2022 | 16.53 | 16.76 | 16.41 | 16.58 | 591,144 | +0.18(+1.12%) |
Jun 16, 2022 | 16.60 | 16.60 | 16.18 | 16.40 | 308,241 | -0.34(-2.02%) |
Jun 15, 2022 | 17.05 | 17.05 | 16.62 | 16.74 | 268,617 | -0.05(-0.29%) |
Jun 14, 2022 | 16.51 | 16.87 | 16.51 | 16.78 | 275,051 | +0.26(+1.57%) |
Jun 13, 2022 | 16.64 | 16.91 | 16.47 | 16.52 | 402,341 | -0.46(-2.71%) |
Jun 10, 2022 | 17.34 | 17.34 | 16.84 | 16.98 | 192,672 | -0.47(-2.69%) |
Jun 09, 2022 | 17.78 | 17.86 | 17.44 | 17.45 | 200,502 | -0.42(-2.36%) |
Jun 08, 2022 | 18.05 | 18.05 | 17.82 | 17.88 | 181,054 | -0.33(-1.79%) |
Jun 07, 2022 | 18.02 | 18.22 | 17.92 | 18.20 | 292,192 | +0.00(+0.00%) |
Jun 06, 2022 | 18.29 | 18.37 | 18.13 | 18.20 | 170,198 | +0.00(+0.00%) |
Jun 03, 2022 | 18.38 | 18.43 | 18.06 | 18.20 | 303,544 | -0.23(-1.25%) |
Jun 02, 2022 | 17.99 | 18.44 | 17.97 | 18.43 | 176,247 | +0.42(+2.35%) |
Jun 01, 2022 | 18.39 | 18.39 | 17.85 | 18.01 | 275,341 | -0.46(-2.49%) |
May 31, 2022 | 18.23 | 18.49 | 18.11 | 18.47 | 488,218 | +0.09(+0.47%) |
May 27, 2022 | 18.18 | 18.43 | 18.18 | 18.39 | 267,730 | +0.30(+1.65%) |
May 26, 2022 | 17.92 | 18.25 | 17.92 | 18.09 | 350,870 | +0.38(+2.17%) |
May 25, 2022 | 17.59 | 18.04 | 17.59 | 17.70 | 332,760 | +0.08(+0.44%) |
May 24, 2022 | 17.53 | 17.73 | 17.26 | 17.63 | 310,471 | -0.10(-0.54%) |
May 23, 2022 | 17.34 | 18.00 | 17.34 | 17.72 | 421,099 | +0.79(+4.65%) |
May 20, 2022 | 17.21 | 17.40 | 16.68 | 16.94 | 347,973 | -0.14(-0.84%) |
May 19, 2022 | 17.20 | 17.45 | 17.07 | 17.08 | 318,482 | -0.25(-1.44%) |
May 18, 2022 | 17.52 | 17.64 | 17.21 | 17.33 | 350,359 | -0.44(-2.49%) |
May 17, 2022 | 17.51 | 17.81 | 17.45 | 17.77 | 268,253 | +0.58(+3.35%) |
May 16, 2022 | 17.23 | 17.41 | 17.02 | 17.20 | 235,581 | -0.21(-1.21%) |
May 13, 2022 | 17.41 | 17.56 | 17.16 | 17.41 | 295,136 | +0.20(+1.17%) |
May 12, 2022 | 17.05 | 17.23 | 16.85 | 17.21 | 386,169 | +0.09(+0.50%) |
May 11, 2022 | 17.18 | 17.53 | 17.05 | 17.12 | 256,660 | +0.02(+0.11%) |
May 10, 2022 | 17.38 | 17.55 | 16.85 | 17.10 | 215,256 | -0.23(-1.33%) |
May 09, 2022 | 17.21 | 17.46 | 17.10 | 17.33 | 267,507 | -0.04(-0.22%) |
May 06, 2022 | 17.46 | 17.56 | 17.15 | 17.37 | 197,935 | -0.14(-0.82%) |
May 05, 2022 | 17.78 | 17.78 | 17.30 | 17.51 | 253,238 | -0.54(-2.98%) |
May 04, 2022 | 17.61 | 18.10 | 17.40 | 18.05 | 263,121 | +0.51(+2.90%) |
May 03, 2022 | 17.37 | 17.72 | 17.15 | 17.54 | 303,427 | +0.12(+0.66%) |