Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.35 | 16.57 | 16.35 | 16.52 | 23,498 | +0.14(+0.85%) |
Jul 28, 2022 | 15.87 | 16.43 | 15.87 | 16.38 | 36,245 | +0.44(+2.76%) |
Jul 27, 2022 | 15.58 | 15.97 | 15.58 | 15.94 | 26,036 | +0.38(+2.44%) |
Jul 26, 2022 | 15.72 | 15.72 | 15.45 | 15.56 | 21,745 | -0.04(-0.26%) |
Jul 25, 2022 | 15.43 | 15.70 | 15.43 | 15.60 | 17,069 | +0.07(+0.45%) |
Jul 22, 2022 | 15.57 | 15.82 | 15.34 | 15.53 | 30,346 | -0.31(-1.96%) |
Jul 21, 2022 | 15.65 | 15.88 | 15.38 | 15.84 | 16,334 | +0.06(+0.38%) |
Jul 20, 2022 | 15.72 | 15.90 | 15.72 | 15.78 | 24,115 | +0.00(+0.00%) |
Jul 19, 2022 | 15.53 | 15.88 | 15.53 | 15.78 | 27,465 | +0.42(+2.73%) |
Jul 18, 2022 | 15.50 | 15.50 | 15.34 | 15.36 | 19,898 | +0.04(+0.26%) |
Jul 15, 2022 | 15.37 | 15.38 | 15.18 | 15.32 | 36,604 | +0.20(+1.32%) |
Jul 14, 2022 | 15.19 | 15.20 | 14.96 | 15.12 | 30,954 | -0.24(-1.56%) |
Jul 13, 2022 | 15.14 | 15.55 | 15.13 | 15.36 | 25,475 | +0.02(+0.13%) |
Jul 12, 2022 | 15.32 | 15.70 | 15.29 | 15.34 | 47,897 | -0.11(-0.71%) |
Jul 11, 2022 | 15.66 | 15.66 | 15.32 | 15.45 | 40,726 | -0.22(-1.40%) |
Jul 08, 2022 | 15.65 | 15.76 | 15.50 | 15.67 | 15,039 | -0.03(-0.19%) |
Jul 07, 2022 | 15.80 | 16.12 | 15.61 | 15.70 | 31,534 | -0.07(-0.44%) |
Jul 06, 2022 | 15.94 | 16.04 | 15.55 | 15.77 | 33,025 | -0.21(-1.31%) |
Jul 05, 2022 | 15.46 | 16.01 | 15.26 | 15.98 | 59,956 | +0.33(+2.11%) |
Jul 01, 2022 | 15.53 | 15.69 | 15.42 | 15.65 | 21,925 | +0.13(+0.84%) |
Jun 30, 2022 | 15.37 | 15.70 | 15.15 | 15.52 | 26,225 | +0.01(+0.06%) |
Jun 29, 2022 | 15.53 | 15.62 | 15.38 | 15.51 | 20,499 | -0.10(-0.64%) |
Jun 28, 2022 | 15.49 | 15.75 | 15.49 | 15.61 | 39,096 | +0.10(+0.64%) |
Jun 27, 2022 | 15.91 | 15.91 | 15.48 | 15.51 | 28,584 | -0.33(-2.08%) |
Jun 24, 2022 | 15.53 | 15.90 | 15.53 | 15.84 | 96,848 | +0.35(+2.26%) |
Jun 23, 2022 | 15.42 | 15.67 | 15.42 | 15.49 | 37,880 | +0.13(+0.85%) |
Jun 22, 2022 | 15.00 | 15.41 | 15.00 | 15.36 | 33,314 | +0.19(+1.25%) |
Jun 21, 2022 | 15.00 | 15.26 | 14.90 | 15.17 | 60,359 | +0.30(+2.02%) |
Jun 17, 2022 | 15.31 | 15.44 | 14.83 | 14.87 | 82,527 | -0.29(-1.91%) |
Jun 16, 2022 | 15.01 | 15.22 | 14.90 | 15.16 | 59,893 | -0.11(-0.72%) |
Jun 15, 2022 | 15.58 | 15.72 | 15.22 | 15.27 | 100,872 | -0.12(-0.78%) |
Jun 14, 2022 | 15.78 | 15.78 | 15.29 | 15.39 | 51,809 | -0.28(-1.79%) |
Jun 13, 2022 | 15.75 | 15.98 | 15.54 | 15.67 | 86,200 | -0.40(-2.49%) |
Jun 10, 2022 | 16.27 | 16.35 | 16.05 | 16.07 | 53,690 | -0.45(-2.72%) |
Jun 09, 2022 | 16.66 | 16.77 | 16.48 | 16.52 | 27,353 | -0.18(-1.08%) |
Jun 08, 2022 | 16.98 | 16.99 | 16.58 | 16.70 | 35,821 | -0.28(-1.65%) |
Jun 07, 2022 | 16.73 | 17.03 | 16.66 | 16.98 | 31,891 | +0.09(+0.53%) |
Jun 06, 2022 | 16.87 | 16.98 | 16.75 | 16.89 | 30,166 | -0.03(-0.18%) |
Jun 03, 2022 | 17.26 | 17.52 | 16.79 | 16.92 | 27,969 | -0.48(-2.76%) |
Jun 02, 2022 | 17.26 | 17.42 | 17.14 | 17.40 | 22,043 | +0.22(+1.28%) |
Jun 01, 2022 | 16.94 | 17.27 | 16.83 | 17.18 | 28,082 | +0.19(+1.12%) |
May 31, 2022 | 17.24 | 17.49 | 16.88 | 16.99 | 50,623 | -0.25(-1.45%) |
May 27, 2022 | 17.22 | 17.34 | 17.03 | 17.24 | 44,455 | +0.18(+1.06%) |
May 26, 2022 | 16.96 | 17.26 | 16.84 | 17.06 | 39,408 | +0.26(+1.55%) |
May 25, 2022 | 16.89 | 17.02 | 16.66 | 16.80 | 22,986 | -0.15(-0.88%) |
May 24, 2022 | 16.74 | 17.00 | 16.34 | 16.95 | 29,435 | +0.23(+1.38%) |
May 23, 2022 | 16.90 | 16.95 | 16.61 | 16.72 | 26,712 | -0.15(-0.89%) |
May 20, 2022 | 16.83 | 16.92 | 16.42 | 16.87 | 36,818 | +0.24(+1.44%) |
May 19, 2022 | 16.95 | 16.95 | 16.58 | 16.63 | 54,952 | -0.28(-1.66%) |
May 18, 2022 | 17.52 | 17.64 | 16.86 | 16.91 | 44,308 | -0.66(-3.76%) |
May 17, 2022 | 17.38 | 17.64 | 17.37 | 17.57 | 23,412 | +0.35(+2.03%) |
May 16, 2022 | 17.25 | 17.39 | 17.11 | 17.22 | 32,796 | +0.00(+0.00%) |
May 13, 2022 | 17.22 | 17.36 | 17.08 | 17.22 | 44,120 | +0.23(+1.35%) |
May 12, 2022 | 17.12 | 17.19 | 16.65 | 16.99 | 50,888 | -0.12(-0.70%) |
May 11, 2022 | 17.27 | 17.48 | 16.87 | 17.11 | 43,055 | -0.13(-0.75%) |
May 10, 2022 | 17.16 | 17.50 | 16.91 | 17.24 | 43,837 | +0.07(+0.41%) |
May 09, 2022 | 17.19 | 17.45 | 17.00 | 17.17 | 45,663 | -0.13(-0.75%) |
May 06, 2022 | 17.42 | 17.47 | 17.12 | 17.30 | 27,995 | -0.19(-1.09%) |
May 05, 2022 | 17.79 | 17.82 | 17.27 | 17.49 | 38,241 | -0.51(-2.83%) |
May 04, 2022 | 17.87 | 18.11 | 17.58 | 18.00 | 36,848 | +0.14(+0.78%) |
May 03, 2022 | 17.96 | 18.21 | 17.75 | 17.86 | 32,555 | -0.13(-0.72%) |