Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.28 | 16.47 | 16.24 | 16.32 | 171,476 | +0.12(+0.76%) |
Jul 28, 2022 | 15.97 | 16.25 | 15.88 | 16.19 | 158,196 | +0.21(+1.33%) |
Jul 27, 2022 | 15.94 | 16.01 | 15.82 | 15.98 | 108,023 | +0.06(+0.36%) |
Jul 26, 2022 | 15.92 | 16.08 | 15.88 | 15.92 | 67,493 | +0.00(+0.00%) |
Jul 25, 2022 | 16.00 | 16.00 | 15.82 | 15.92 | 135,188 | -0.05(-0.31%) |
Jul 22, 2022 | 16.11 | 16.11 | 15.85 | 15.97 | 139,659 | +0.02(+0.10%) |
Jul 21, 2022 | 15.94 | 15.97 | 15.74 | 15.96 | 90,016 | +0.02(+0.10%) |
Jul 20, 2022 | 15.83 | 16.05 | 15.77 | 15.94 | 124,119 | +0.20(+1.30%) |
Jul 19, 2022 | 15.70 | 15.82 | 15.58 | 15.74 | 95,051 | +0.21(+1.37%) |
Jul 18, 2022 | 15.35 | 15.68 | 15.35 | 15.52 | 138,861 | +0.30(+1.99%) |
Jul 15, 2022 | 15.13 | 15.28 | 14.91 | 15.22 | 83,818 | +0.15(+0.97%) |
Jul 14, 2022 | 15.16 | 15.23 | 14.97 | 15.07 | 105,768 | -0.16(-1.07%) |
Jul 13, 2022 | 15.06 | 15.29 | 15.06 | 15.24 | 117,194 | -0.02(-0.11%) |
Jul 12, 2022 | 15.11 | 15.38 | 15.11 | 15.25 | 121,588 | +0.07(+0.43%) |
Jul 11, 2022 | 15.33 | 15.42 | 15.16 | 15.19 | 110,253 | -0.27(-1.74%) |
Jul 08, 2022 | 15.38 | 15.46 | 15.19 | 15.46 | 105,503 | +0.16(+1.07%) |
Jul 07, 2022 | 15.23 | 15.39 | 15.19 | 15.30 | 292,489 | +0.13(+0.86%) |
Jul 06, 2022 | 15.41 | 15.52 | 15.06 | 15.16 | 241,853 | -0.25(-1.64%) |
Jul 05, 2022 | 15.35 | 15.44 | 14.98 | 15.42 | 217,718 | +0.08(+0.53%) |
Jul 01, 2022 | 15.07 | 15.40 | 15.02 | 15.34 | 451,854 | +0.29(+1.95%) |
Jun 30, 2022 | 15.21 | 15.33 | 15.01 | 15.04 | 494,529 | -0.10(-0.65%) |
Jun 29, 2022 | 15.25 | 15.46 | 15.06 | 15.14 | 198,440 | -0.18(-1.17%) |
Jun 28, 2022 | 15.50 | 15.76 | 15.28 | 15.32 | 221,767 | -0.06(-0.37%) |
Jun 27, 2022 | 15.40 | 15.53 | 15.32 | 15.38 | 167,571 | +0.06(+0.37%) |
Jun 24, 2022 | 15.27 | 15.46 | 15.27 | 15.32 | 188,382 | +0.22(+1.46%) |
Jun 23, 2022 | 15.09 | 15.24 | 15.01 | 15.10 | 218,801 | +0.14(+0.93%) |
Jun 22, 2022 | 15.11 | 15.23 | 14.96 | 14.96 | 189,714 | -0.26(-1.72%) |
Jun 21, 2022 | 15.11 | 15.56 | 15.04 | 15.22 | 393,164 | +0.42(+2.87%) |
Jun 17, 2022 | 14.70 | 15.09 | 14.62 | 14.80 | 966,860 | +0.11(+0.72%) |
Jun 16, 2022 | 14.99 | 15.01 | 14.53 | 14.69 | 541,402 | -0.59(-3.85%) |
Jun 15, 2022 | 15.44 | 15.67 | 15.07 | 15.28 | 472,783 | -0.04(-0.27%) |
Jun 14, 2022 | 15.68 | 15.90 | 15.14 | 15.32 | 631,861 | -0.38(-2.39%) |
Jun 13, 2022 | 16.58 | 16.63 | 15.58 | 15.70 | 520,206 | -1.11(-6.59%) |
Jun 10, 2022 | 17.04 | 17.04 | 16.54 | 16.80 | 385,333 | -0.29(-1.71%) |
Jun 09, 2022 | 17.27 | 17.32 | 17.06 | 17.09 | 273,762 | -0.17(-1.01%) |
Jun 08, 2022 | 17.25 | 17.38 | 17.12 | 17.27 | 366,762 | -0.02(-0.14%) |
Jun 07, 2022 | 17.47 | 17.51 | 17.26 | 17.29 | 257,294 | -0.22(-1.26%) |
Jun 06, 2022 | 17.60 | 17.71 | 17.45 | 17.51 | 198,968 | -0.03(-0.18%) |
Jun 03, 2022 | 17.47 | 17.66 | 17.45 | 17.55 | 274,212 | +0.01(+0.05%) |
Jun 02, 2022 | 17.73 | 17.73 | 17.52 | 17.54 | 519,275 | -0.08(-0.45%) |
Jun 01, 2022 | 17.81 | 17.90 | 17.36 | 17.62 | 605,840 | -0.06(-0.31%) |
May 31, 2022 | 17.99 | 18.09 | 17.63 | 17.67 | 295,443 | -0.32(-1.76%) |
May 27, 2022 | 17.95 | 18.14 | 17.85 | 17.99 | 408,243 | +0.15(+0.84%) |
May 26, 2022 | 17.84 | 18.17 | 17.81 | 17.84 | 164,555 | +0.00(+0.00%) |
May 25, 2022 | 17.72 | 18.29 | 17.43 | 17.84 | 217,611 | +0.25(+1.39%) |
May 24, 2022 | 17.20 | 17.74 | 17.15 | 17.59 | 177,968 | +0.32(+1.83%) |
May 23, 2022 | 17.22 | 17.55 | 17.08 | 17.28 | 137,139 | +0.23(+1.35%) |
May 20, 2022 | 17.53 | 17.63 | 16.77 | 17.05 | 300,179 | -0.48(-2.75%) |
May 19, 2022 | 17.85 | 17.93 | 17.50 | 17.53 | 140,633 | -0.45(-2.51%) |
May 18, 2022 | 18.41 | 18.49 | 17.92 | 17.98 | 176,340 | -0.44(-2.40%) |
May 17, 2022 | 18.48 | 18.56 | 18.29 | 18.42 | 87,431 | +0.17(+0.91%) |
May 16, 2022 | 18.07 | 18.48 | 18.00 | 18.26 | 89,198 | +0.33(+1.85%) |
May 13, 2022 | 17.43 | 18.03 | 17.32 | 17.93 | 203,609 | +0.62(+3.61%) |
May 12, 2022 | 18.00 | 18.00 | 17.03 | 17.30 | 372,348 | -0.79(-4.37%) |
May 11, 2022 | 18.17 | 18.38 | 17.95 | 18.09 | 169,157 | -0.08(-0.44%) |
May 10, 2022 | 18.37 | 18.51 | 17.97 | 18.17 | 237,222 | -0.02(-0.09%) |
May 09, 2022 | 18.45 | 18.49 | 17.97 | 18.19 | 150,757 | -0.41(-2.21%) |
May 06, 2022 | 18.38 | 18.72 | 18.29 | 18.60 | 115,544 | +0.16(+0.86%) |
May 05, 2022 | 18.79 | 18.79 | 18.15 | 18.44 | 112,925 | -0.32(-1.73%) |
May 04, 2022 | 18.42 | 18.76 | 18.41 | 18.76 | 101,517 | +0.35(+1.89%) |
May 03, 2022 | 18.04 | 18.53 | 17.77 | 18.42 | 233,528 | +0.59(+3.33%) |