Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.06 | 16.11 | 16.06 | 16.11 | 213 | +0.16(+1.02%) |
Jul 28, 2022 | 15.87 | 16.42 | 15.87 | 15.95 | 35,579 | -0.02(-0.12%) |
Jul 27, 2022 | 15.87 | 16.07 | 15.84 | 15.97 | 5,432 | -0.05(-0.29%) |
Jul 26, 2022 | 15.96 | 16.06 | 15.92 | 16.01 | 2,529 | +0.04(+0.23%) |
Jul 25, 2022 | 15.79 | 16.00 | 15.79 | 15.98 | 7,608 | +0.01(+0.06%) |
Jul 22, 2022 | 15.86 | 15.97 | 15.76 | 15.97 | 5,862 | +0.08(+0.53%) |
Jul 21, 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 72 | +0.06(+0.40%) |
Jul 20, 2022 | 15.90 | 15.90 | 15.82 | 15.82 | 330 | -0.05(-0.29%) |
Jul 19, 2022 | 15.86 | 15.89 | 15.86 | 15.87 | 4,603 | +0.04(+0.26%) |
Jul 18, 2022 | 15.86 | 15.86 | 15.80 | 15.83 | 6,178 | +0.00(+0.03%) |
Jul 15, 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 107 | +0.04(+0.24%) |
Jul 14, 2022 | 15.75 | 15.78 | 15.75 | 15.78 | 873 | +0.03(+0.21%) |
Jul 13, 2022 | 15.77 | 15.77 | 15.75 | 15.75 | 1,481 | -0.01(-0.09%) |
Jul 12, 2022 | 15.73 | 15.82 | 15.73 | 15.77 | 1,390 | -0.02(-0.12%) |
Jul 11, 2022 | 15.73 | 15.83 | 15.66 | 15.78 | 27,651 | +0.09(+0.59%) |
Jul 08, 2022 | 15.67 | 15.76 | 15.67 | 15.69 | 14,359 | -0.12(-0.76%) |
Jul 07, 2022 | 15.69 | 15.81 | 15.67 | 15.81 | 3,596 | +0.16(+1.01%) |
Jul 06, 2022 | 15.66 | 15.66 | 15.50 | 15.65 | 1,023 | -0.10(-0.65%) |
Jul 05, 2022 | 15.66 | 15.76 | 15.66 | 15.76 | 817 | +0.24(+1.56%) |
Jul 01, 2022 | 15.62 | 15.62 | 15.51 | 15.51 | 821 | +0.02(+0.15%) |
Jun 30, 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 318 | +0.08(+0.51%) |
Jun 29, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 40 | -0.04(-0.24%) |
Jun 28, 2022 | 15.24 | 15.50 | 15.22 | 15.45 | 15,688 | +0.00(+0.00%) |
Jun 27, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 309 | +0.07(+0.42%) |
Jun 24, 2022 | 15.23 | 15.38 | 15.23 | 15.38 | 800 | -0.10(-0.62%) |
Jun 23, 2022 | 15.48 | 15.48 | 15.48 | 15.48 | 18 | +0.35(+2.33%) |
Jun 22, 2022 | 15.24 | 15.24 | 15.13 | 15.13 | 490 | -0.05(-0.31%) |
Jun 21, 2022 | 15.17 | 15.17 | 15.17 | 15.17 | 5 | -0.05(-0.30%) |
Jun 17, 2022 | 15.07 | 15.22 | 15.06 | 15.22 | 5,117 | +0.16(+1.05%) |
Jun 16, 2022 | 15.41 | 15.41 | 15.04 | 15.06 | 5,011 | -0.14(-0.91%) |
Jun 15, 2022 | 15.27 | 15.27 | 14.96 | 15.20 | 19,526 | -0.08(-0.52%) |
Jun 14, 2022 | 15.29 | 15.44 | 15.28 | 15.28 | 3,753 | +0.12(+0.79%) |
Jun 13, 2022 | 15.16 | 0 | -0.49(-3.11%) | |||
Jun 10, 2022 | 15.74 | 15.76 | 15.65 | 15.65 | 860 | +0.01(+0.06%) |
Jun 09, 2022 | 15.65 | 15.74 | 15.64 | 15.64 | 4,577 | -0.13(-0.85%) |
Jun 08, 2022 | 15.80 | 15.80 | 15.77 | 15.77 | 277 | -0.05(-0.32%) |
Jun 07, 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 194 | -0.08(-0.49%) |
Jun 06, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 234 | -0.02(-0.15%) |
Jun 03, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 107 | -0.01(-0.09%) |
Jun 02, 2022 | 15.98 | 15.98 | 15.90 | 15.94 | 591 | +0.05(+0.32%) |
Jun 01, 2022 | 16.14 | 16.14 | 15.84 | 15.89 | 4,537 | -0.03(-0.17%) |
May 31, 2022 | 15.86 | 15.95 | 15.85 | 15.91 | 3,471 | -0.02(-0.12%) |
May 27, 2022 | 15.86 | 16.00 | 15.86 | 15.93 | 2,735 | +0.08(+0.50%) |
May 26, 2022 | 15.80 | 15.97 | 15.80 | 15.85 | 1,315 | +0.15(+0.97%) |
May 25, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 25 | +0.17(+1.10%) |
May 24, 2022 | 15.53 | 15.59 | 15.41 | 15.53 | 6,679 | +0.16(+1.01%) |
May 23, 2022 | 15.15 | 15.53 | 15.15 | 15.38 | 2,567 | +0.10(+0.67%) |
May 20, 2022 | 15.23 | 15.30 | 15.23 | 15.27 | 2,364 | +0.01(+0.06%) |
May 19, 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 6 | +0.08(+0.55%) |
May 18, 2022 | 15.32 | 15.32 | 15.13 | 15.18 | 7,400 | -0.03(-0.19%) |
May 17, 2022 | 15.14 | 15.32 | 15.12 | 15.21 | 10,023 | +0.00(+0.00%) |
May 16, 2022 | 15.23 | 15.23 | 15.18 | 15.21 | 4,362 | -0.05(-0.33%) |
May 13, 2022 | 15.32 | 15.32 | 15.22 | 15.26 | 10,374 | -0.17(-1.08%) |
May 11, 2022 | 15.43 | 0 | -0.03(-0.18%) | |||
May 10, 2022 | 15.44 | 15.47 | 15.36 | 15.45 | 6,940 | -0.00(-0.03%) |
May 09, 2022 | 15.38 | 15.46 | 15.37 | 15.46 | 980 | +0.01(+0.06%) |
May 06, 2022 | 15.50 | 15.50 | 15.45 | 15.45 | 506 | -0.08(-0.54%) |
May 05, 2022 | 15.58 | 15.66 | 15.40 | 15.53 | 12,758 | -0.03(-0.18%) |
May 04, 2022 | 15.46 | 15.63 | 15.40 | 15.56 | 3,570 | -0.02(-0.12%) |
May 03, 2022 | 15.69 | 15.69 | 15.44 | 15.58 | 3,363 | +0.01(+0.09%) |