Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.38 | 15.47 | 15.26 | 15.28 | 30,290 | -0.02(-0.11%) |
Jul 28, 2022 | 15.41 | 15.46 | 15.25 | 15.29 | 31,709 | +0.00(+0.00%) |
Jul 27, 2022 | 15.32 | 15.46 | 15.29 | 15.29 | 13,842 | +0.00(+0.00%) |
Jul 26, 2022 | 15.31 | 15.49 | 15.23 | 15.29 | 19,539 | -0.03(-0.22%) |
Jul 25, 2022 | 15.38 | 15.42 | 15.26 | 15.33 | 16,515 | -0.05(-0.33%) |
Jul 22, 2022 | 15.34 | 15.38 | 15.32 | 15.38 | 2,681 | +0.04(+0.28%) |
Jul 21, 2022 | 15.35 | 15.46 | 15.25 | 15.34 | 11,982 | -0.00(-0.00%) |
Jul 20, 2022 | 15.59 | 15.61 | 15.34 | 15.34 | 6,498 | -0.06(-0.41%) |
Jul 19, 2022 | 15.44 | 15.52 | 15.34 | 15.40 | 8,967 | -0.04(-0.23%) |
Jul 18, 2022 | 15.38 | 15.51 | 15.27 | 15.44 | 4,934 | +0.17(+1.15%) |
Jul 15, 2022 | 15.30 | 15.38 | 15.25 | 15.26 | 5,416 | +0.02(+0.10%) |
Jul 14, 2022 | 15.21 | 15.25 | 15.21 | 15.25 | 740 | -0.07(-0.49%) |
Jul 13, 2022 | 15.27 | 15.40 | 15.21 | 15.32 | 9,262 | +0.05(+0.33%) |
Jul 12, 2022 | 15.51 | 15.57 | 15.25 | 15.27 | 16,435 | -0.44(-2.79%) |
Jul 11, 2022 | 15.38 | 15.89 | 15.38 | 15.71 | 5,036 | +0.27(+1.75%) |
Jul 08, 2022 | 15.42 | 15.44 | 15.38 | 15.44 | 1,686 | -0.06(-0.36%) |
Jul 07, 2022 | 15.60 | 15.97 | 15.27 | 15.49 | 19,085 | -0.08(-0.52%) |
Jul 06, 2022 | 15.60 | 15.97 | 15.55 | 15.57 | 3,447 | +0.03(+0.19%) |
Jul 05, 2022 | 15.96 | 15.96 | 15.54 | 15.54 | 1,861 | -0.48(-2.97%) |
Jul 01, 2022 | 16.23 | 16.23 | 16.01 | 16.02 | 8,209 | -0.16(-0.99%) |
Jun 30, 2022 | 16.31 | 16.59 | 16.07 | 16.18 | 6,448 | +0.33(+2.07%) |
Jun 29, 2022 | 15.40 | 15.98 | 15.38 | 15.85 | 30,711 | +0.46(+2.96%) |
Jun 28, 2022 | 15.24 | 15.42 | 15.19 | 15.40 | 15,071 | +0.12(+0.77%) |
Jun 27, 2022 | 15.40 | 15.43 | 15.13 | 15.28 | 15,707 | +0.10(+0.67%) |
Jun 24, 2022 | 15.37 | 15.44 | 15.17 | 15.18 | 28,402 | -0.13(-0.83%) |
Jun 23, 2022 | 15.17 | 15.42 | 15.17 | 15.30 | 21,511 | +0.03(+0.19%) |
Jun 22, 2022 | 15.18 | 15.79 | 15.17 | 15.27 | 17,489 | -0.20(-1.28%) |
Jun 21, 2022 | 15.63 | 15.86 | 15.18 | 15.47 | 19,451 | +0.28(+1.83%) |
Jun 17, 2022 | 15.14 | 15.40 | 14.99 | 15.19 | 19,052 | +0.14(+0.93%) |
Jun 16, 2022 | 15.30 | 15.33 | 14.85 | 15.05 | 24,769 | -0.25(-1.62%) |
Jun 15, 2022 | 15.39 | 15.71 | 15.30 | 15.30 | 17,865 | -0.17(-1.07%) |
Jun 14, 2022 | 15.52 | 15.80 | 15.30 | 15.47 | 16,910 | +0.15(+0.97%) |
Jun 13, 2022 | 16.28 | 16.28 | 15.30 | 15.32 | 16,679 | -1.01(-6.21%) |
Jun 10, 2022 | 16.33 | 16.33 | 16.29 | 16.33 | 1,161 | -0.16(-0.95%) |
Jun 09, 2022 | 16.19 | 16.49 | 16.17 | 16.49 | 1,716 | +0.22(+1.34%) |
Jun 08, 2022 | 16.29 | 16.50 | 16.08 | 16.27 | 7,636 | -0.04(-0.23%) |
Jun 07, 2022 | 16.41 | 16.49 | 16.17 | 16.31 | 8,895 | -0.00(-0.03%) |
Jun 06, 2022 | 16.44 | 16.46 | 16.17 | 16.31 | 16,130 | -0.09(-0.58%) |
Jun 03, 2022 | 16.51 | 16.65 | 16.25 | 16.41 | 6,186 | +0.02(+0.10%) |
Jun 02, 2022 | 16.14 | 16.91 | 16.14 | 16.39 | 16,973 | +0.16(+0.97%) |
Jun 01, 2022 | 16.48 | 16.50 | 16.13 | 16.23 | 11,913 | +0.10(+0.60%) |
May 31, 2022 | 16.18 | 16.39 | 16.05 | 16.14 | 4,108 | +0.08(+0.48%) |
May 27, 2022 | 16.08 | 16.22 | 15.98 | 16.06 | 12,586 | +0.13(+0.83%) |
May 26, 2022 | 15.67 | 16.28 | 15.67 | 15.93 | 8,941 | -0.07(-0.46%) |
May 25, 2022 | 15.88 | 16.24 | 15.72 | 16.00 | 8,489 | +0.07(+0.41%) |
May 24, 2022 | 16.08 | 16.08 | 15.68 | 15.94 | 9,214 | -0.15(-0.92%) |
May 23, 2022 | 16.03 | 16.24 | 16.03 | 16.08 | 3,858 | +0.06(+0.36%) |
May 20, 2022 | 15.88 | 16.04 | 15.84 | 16.03 | 13,016 | +0.12(+0.78%) |
May 19, 2022 | 15.30 | 16.32 | 15.30 | 15.90 | 7,624 | +0.14(+0.89%) |
May 18, 2022 | 15.31 | 16.45 | 15.31 | 15.76 | 7,551 | -0.52(-3.19%) |
May 17, 2022 | 15.81 | 16.70 | 15.81 | 16.28 | 22,266 | +0.36(+2.28%) |
May 16, 2022 | 15.51 | 15.92 | 15.51 | 15.92 | 15,412 | +0.11(+0.68%) |
May 13, 2022 | 15.02 | 15.95 | 15.02 | 15.81 | 28,194 | +0.88(+5.91%) |
May 12, 2022 | 15.26 | 15.26 | 14.84 | 14.93 | 22,774 | -0.38(-2.48%) |
May 11, 2022 | 15.63 | 15.88 | 15.09 | 15.31 | 28,074 | -0.47(-2.98%) |
May 10, 2022 | 15.67 | 16.20 | 15.51 | 15.78 | 26,707 | +0.25(+1.62%) |
May 09, 2022 | 15.28 | 15.85 | 14.86 | 15.53 | 32,801 | -0.11(-0.69%) |
May 06, 2022 | 15.67 | 15.99 | 14.29 | 15.63 | 23,288 | -0.05(-0.34%) |
May 05, 2022 | 15.84 | 16.02 | 15.67 | 15.69 | 23,937 | -0.19(-1.19%) |
May 04, 2022 | 16.17 | 16.45 | 15.87 | 15.88 | 10,747 | -0.27(-1.69%) |
May 03, 2022 | 16.37 | 16.37 | 15.76 | 16.15 | 14,451 | -0.03(-0.20%) |