Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.49 | 18.56 | 18.32 | 18.33 | 73,189 | -0.11(-0.62%) |
Jul 28, 2022 | 18.46 | 18.54 | 18.42 | 18.45 | 14,395 | -0.02(-0.10%) |
Jul 27, 2022 | 18.43 | 18.50 | 18.42 | 18.46 | 22,298 | +0.04(+0.21%) |
Jul 26, 2022 | 18.28 | 18.46 | 18.28 | 18.43 | 46,057 | +0.11(+0.63%) |
Jul 25, 2022 | 18.30 | 18.32 | 18.27 | 18.31 | 19,347 | +0.01(+0.05%) |
Jul 22, 2022 | 18.33 | 18.33 | 18.25 | 18.30 | 11,965 | +0.03(+0.16%) |
Jul 21, 2022 | 18.30 | 18.32 | 18.25 | 18.27 | 29,174 | -0.02(-0.10%) |
Jul 20, 2022 | 18.24 | 18.31 | 18.18 | 18.29 | 6,672 | +0.04(+0.21%) |
Jul 19, 2022 | 18.22 | 18.26 | 18.22 | 18.25 | 20,447 | +0.01(+0.05%) |
Jul 18, 2022 | 18.22 | 18.28 | 18.22 | 18.24 | 10,662 | +0.00(+0.00%) |
Jul 15, 2022 | 18.24 | 18.27 | 18.22 | 18.24 | 12,717 | +0.02(+0.11%) |
Jul 14, 2022 | 18.24 | 18.24 | 18.20 | 18.23 | 11,462 | +0.01(+0.05%) |
Jul 13, 2022 | 18.27 | 18.27 | 18.19 | 18.22 | 25,208 | +0.00(+0.00%) |
Jul 12, 2022 | 18.18 | 18.24 | 18.18 | 18.22 | 20,326 | -0.01(-0.05%) |
Jul 11, 2022 | 18.24 | 18.24 | 18.21 | 18.23 | 4,552 | +0.00(+0.00%) |
Jul 08, 2022 | 18.18 | 18.28 | 18.18 | 18.23 | 27,042 | +0.01(+0.06%) |
Jul 07, 2022 | 18.23 | 18.34 | 18.22 | 18.22 | 24,435 | -0.07(-0.37%) |
Jul 06, 2022 | 18.19 | 18.37 | 18.15 | 18.28 | 38,759 | +0.10(+0.53%) |
Jul 05, 2022 | 18.15 | 18.20 | 18.09 | 18.19 | 32,742 | +0.02(+0.11%) |
Jul 01, 2022 | 18.17 | 18.18 | 18.16 | 18.17 | 8,300 | +0.01(+0.05%) |
Jun 30, 2022 | 18.13 | 18.21 | 18.13 | 18.16 | 16,975 | +0.01(+0.05%) |
Jun 29, 2022 | 18.14 | 18.18 | 18.14 | 18.15 | 32,134 | +0.00(+0.00%) |
Jun 28, 2022 | 18.10 | 18.17 | 18.10 | 18.15 | 15,610 | -0.01(-0.05%) |
Jun 27, 2022 | 18.10 | 18.16 | 18.10 | 18.16 | 20,098 | +0.03(+0.16%) |
Jun 24, 2022 | 18.14 | 18.14 | 18.05 | 18.13 | 55,142 | -0.02(-0.11%) |
Jun 23, 2022 | 18.12 | 18.16 | 18.10 | 18.15 | 19,484 | -0.02(-0.11%) |
Jun 22, 2022 | 18.01 | 18.18 | 17.92 | 18.17 | 49,300 | +0.03(+0.16%) |
Jun 21, 2022 | 18.13 | 18.18 | 18.11 | 18.14 | 31,725 | +0.01(+0.05%) |
Jun 17, 2022 | 18.09 | 18.15 | 18.08 | 18.13 | 27,864 | -0.01(-0.05%) |
Jun 16, 2022 | 18.14 | 18.15 | 18.14 | 18.14 | 59,090 | +0.00(+0.00%) |
Jun 15, 2022 | 18.14 | 18.16 | 18.14 | 18.14 | 42,697 | -0.01(-0.05%) |
Jun 14, 2022 | 18.12 | 18.16 | 18.12 | 18.15 | 35,897 | +0.03(+0.16%) |
Jun 13, 2022 | 18.14 | 18.16 | 18.12 | 18.12 | 71,453 | -0.07(-0.37%) |
Jun 10, 2022 | 18.17 | 18.20 | 18.15 | 18.19 | 61,818 | +0.01(+0.05%) |
Jun 09, 2022 | 18.14 | 18.19 | 18.14 | 18.18 | 122,280 | -0.01(-0.05%) |
Jun 08, 2022 | 18.14 | 18.20 | 18.14 | 18.19 | 67,229 | +0.01(+0.05%) |
Jun 07, 2022 | 18.12 | 18.21 | 18.11 | 18.18 | 196,493 | +0.03(+0.16%) |
Jun 06, 2022 | 18.14 | 18.15 | 18.11 | 18.15 | 146,879 | +0.04(+0.21%) |
Jun 03, 2022 | 18.16 | 18.17 | 18.11 | 18.11 | 1,242,641 | +2.97(+19.58%) |
Jun 02, 2022 | 15.23 | 15.37 | 15.12 | 15.15 | 64,583 | -0.14(-0.94%) |
Jun 01, 2022 | 15.32 | 15.44 | 15.14 | 15.29 | 13,089 | +0.14(+0.95%) |
May 31, 2022 | 15.48 | 15.48 | 15.15 | 15.15 | 9,762 | -0.09(-0.56%) |
May 27, 2022 | 15.48 | 15.48 | 15.12 | 15.23 | 10,919 | -0.17(-1.12%) |
May 26, 2022 | 15.12 | 15.40 | 14.93 | 15.40 | 22,310 | +0.27(+1.77%) |
May 25, 2022 | 15.06 | 15.29 | 15.00 | 15.14 | 11,715 | +0.20(+1.35%) |
May 24, 2022 | 14.93 | 14.96 | 14.80 | 14.93 | 7,282 | +0.00(+0.00%) |
May 23, 2022 | 14.96 | 15.05 | 14.83 | 14.93 | 5,625 | +0.08(+0.55%) |
May 20, 2022 | 15.22 | 15.22 | 14.79 | 14.85 | 8,381 | -0.19(-1.24%) |
May 19, 2022 | 15.20 | 15.29 | 14.86 | 15.04 | 5,564 | -0.11(-0.76%) |
May 18, 2022 | 15.19 | 15.37 | 14.84 | 15.15 | 7,866 | -0.05(-0.32%) |
May 17, 2022 | 15.29 | 15.30 | 15.04 | 15.20 | 10,234 | -0.11(-0.69%) |
May 16, 2022 | 14.92 | 15.39 | 14.84 | 15.31 | 19,130 | +0.46(+3.07%) |
May 13, 2022 | 14.76 | 14.93 | 14.72 | 14.85 | 18,052 | +0.11(+0.74%) |
May 12, 2022 | 14.99 | 15.27 | 14.62 | 14.74 | 26,699 | -0.33(-2.16%) |
May 11, 2022 | 14.89 | 15.37 | 14.79 | 15.07 | 12,463 | +0.37(+2.54%) |
May 10, 2022 | 14.91 | 14.91 | 14.06 | 14.70 | 58,852 | -0.13(-0.90%) |
May 09, 2022 | 15.44 | 15.44 | 14.76 | 14.83 | 33,186 | -0.93(-5.89%) |
May 06, 2022 | 15.65 | 15.77 | 15.53 | 15.76 | 16,748 | +0.04(+0.24%) |
May 05, 2022 | 14.90 | 15.74 | 14.90 | 15.72 | 60,412 | +0.11(+0.70%) |
May 04, 2022 | 15.85 | 15.85 | 15.57 | 15.61 | 50,829 | -0.05(-0.30%) |
May 03, 2022 | 15.52 | 15.98 | 15.45 | 15.66 | 47,088 | +0.04(+0.24%) |