Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.33 | 17.48 | 17.13 | 17.38 | 206,195 | +0.06(+0.35%) |
Jul 28, 2022 | 17.02 | 17.32 | 16.70 | 17.32 | 281,942 | +0.29(+1.70%) |
Jul 27, 2022 | 16.63 | 17.11 | 16.55 | 17.03 | 300,494 | +0.71(+4.35%) |
Jul 26, 2022 | 16.83 | 16.83 | 16.23 | 16.32 | 210,155 | -0.76(-4.45%) |
Jul 25, 2022 | 17.27 | 17.27 | 16.93 | 17.08 | 199,527 | -0.27(-1.56%) |
Jul 22, 2022 | 17.89 | 18.13 | 17.19 | 17.35 | 427,275 | -0.63(-3.50%) |
Jul 21, 2022 | 17.51 | 17.98 | 17.42 | 17.98 | 669,261 | +0.42(+2.39%) |
Jul 20, 2022 | 16.85 | 17.62 | 16.83 | 17.56 | 496,233 | +0.84(+5.02%) |
Jul 19, 2022 | 16.50 | 16.75 | 16.21 | 16.72 | 295,583 | +0.44(+2.70%) |
Jul 18, 2022 | 16.44 | 16.75 | 16.20 | 16.28 | 292,062 | +0.11(+0.68%) |
Jul 15, 2022 | 16.01 | 16.20 | 15.77 | 16.17 | 316,294 | +0.40(+2.54%) |
Jul 14, 2022 | 16.03 | 16.15 | 15.63 | 15.77 | 209,887 | -0.45(-2.77%) |
Jul 13, 2022 | 16.00 | 16.47 | 15.81 | 16.22 | 274,957 | -0.20(-1.22%) |
Jul 12, 2022 | 16.96 | 17.22 | 16.29 | 16.42 | 358,772 | -0.55(-3.24%) |
Jul 11, 2022 | 17.56 | 17.56 | 16.89 | 16.97 | 277,702 | -0.84(-4.72%) |
Jul 08, 2022 | 17.62 | 18.09 | 17.47 | 17.81 | 231,104 | -0.11(-0.61%) |
Jul 07, 2022 | 17.34 | 17.92 | 17.31 | 17.92 | 360,232 | +0.58(+3.34%) |
Jul 06, 2022 | 17.53 | 17.76 | 17.21 | 17.34 | 611,910 | -0.19(-1.08%) |
Jul 05, 2022 | 16.69 | 17.55 | 16.51 | 17.53 | 780,049 | +0.64(+3.79%) |
Jul 01, 2022 | 16.54 | 16.96 | 16.44 | 16.89 | 333,044 | +0.40(+2.43%) |
Jun 30, 2022 | 16.67 | 16.77 | 16.12 | 16.49 | 551,793 | -0.45(-2.66%) |
Jun 29, 2022 | 17.07 | 17.13 | 16.73 | 16.94 | 454,532 | -0.14(-0.82%) |
Jun 28, 2022 | 17.80 | 17.98 | 17.02 | 17.08 | 619,087 | -0.77(-4.31%) |
Jun 27, 2022 | 18.15 | 18.26 | 17.64 | 17.85 | 418,332 | -0.29(-1.60%) |
Jun 24, 2022 | 17.55 | 18.20 | 17.48 | 18.14 | 2,489,110 | +0.80(+4.61%) |
Jun 23, 2022 | 16.65 | 17.40 | 16.57 | 17.34 | 721,527 | +0.80(+4.84%) |
Jun 22, 2022 | 16.11 | 16.84 | 16.11 | 16.54 | 629,929 | +0.18(+1.10%) |
Jun 21, 2022 | 16.42 | 16.73 | 16.34 | 16.36 | 394,628 | +0.22(+1.36%) |
Jun 17, 2022 | 15.69 | 16.30 | 15.69 | 16.14 | 1,493,699 | +0.51(+3.26%) |
Jun 16, 2022 | 15.93 | 16.08 | 15.50 | 15.63 | 755,300 | -0.81(-4.93%) |
Jun 15, 2022 | 16.06 | 16.75 | 16.05 | 16.44 | 1,218,305 | +0.55(+3.46%) |
Jun 14, 2022 | 16.04 | 16.20 | 15.74 | 15.89 | 623,128 | -0.02(-0.13%) |
Jun 13, 2022 | 16.28 | 16.58 | 15.86 | 15.91 | 832,038 | -1.09(-6.41%) |
Jun 10, 2022 | 17.31 | 17.38 | 16.86 | 17.00 | 770,153 | -0.73(-4.12%) |
Jun 09, 2022 | 18.21 | 18.42 | 17.72 | 17.73 | 478,762 | -0.68(-3.69%) |
Jun 08, 2022 | 18.27 | 18.63 | 18.24 | 18.41 | 787,423 | +0.08(+0.44%) |
Jun 07, 2022 | 17.75 | 18.35 | 17.74 | 18.33 | 499,510 | +0.31(+1.72%) |
Jun 06, 2022 | 18.31 | 18.38 | 17.79 | 18.02 | 1,079,058 | +0.01(+0.06%) |
Jun 03, 2022 | 18.32 | 18.42 | 17.93 | 18.01 | 955,839 | -0.56(-3.02%) |
Jun 02, 2022 | 17.72 | 18.62 | 17.71 | 18.57 | 643,224 | +0.79(+4.44%) |
Jun 01, 2022 | 18.06 | 18.39 | 17.59 | 17.78 | 608,708 | -0.08(-0.45%) |
May 31, 2022 | 18.21 | 18.29 | 17.68 | 17.86 | 446,703 | -0.35(-1.92%) |
May 27, 2022 | 17.83 | 18.24 | 17.75 | 18.21 | 905,777 | +0.62(+3.52%) |
May 26, 2022 | 16.90 | 17.70 | 16.82 | 17.59 | 345,506 | +0.57(+3.35%) |
May 25, 2022 | 16.45 | 17.16 | 16.44 | 17.02 | 912,461 | +0.50(+3.03%) |
May 24, 2022 | 16.99 | 17.00 | 16.35 | 16.52 | 636,650 | -0.69(-4.01%) |
May 23, 2022 | 17.18 | 17.31 | 16.76 | 17.21 | 1,110,822 | +0.04(+0.23%) |
May 20, 2022 | 17.49 | 17.57 | 16.61 | 17.17 | 561,069 | -0.02(-0.12%) |
May 19, 2022 | 16.49 | 17.49 | 16.49 | 17.19 | 983,382 | +0.62(+3.74%) |
May 18, 2022 | 16.96 | 17.26 | 16.45 | 16.57 | 1,238,332 | -0.73(-4.22%) |
May 17, 2022 | 17.46 | 17.67 | 16.75 | 17.30 | 650,312 | +0.19(+1.11%) |
May 16, 2022 | 17.57 | 17.82 | 17.04 | 17.11 | 884,581 | -0.65(-3.66%) |
May 13, 2022 | 17.17 | 17.78 | 17.11 | 17.76 | 639,216 | +0.89(+5.28%) |
May 12, 2022 | 16.39 | 17.19 | 16.27 | 16.87 | 980,834 | +0.19(+1.14%) |
May 11, 2022 | 17.07 | 17.46 | 16.66 | 16.68 | 1,237,412 | -0.59(-3.42%) |
May 10, 2022 | 17.66 | 17.90 | 16.85 | 17.27 | 982,829 | -0.08(-0.46%) |
May 09, 2022 | 17.87 | 18.06 | 17.25 | 17.35 | 994,293 | -0.89(-4.88%) |
May 06, 2022 | 18.61 | 18.69 | 17.96 | 18.24 | 1,258,704 | -0.61(-3.24%) |
May 05, 2022 | 19.60 | 19.60 | 18.64 | 18.85 | 726,083 | -1.10(-5.51%) |
May 04, 2022 | 19.37 | 19.99 | 18.85 | 19.95 | 742,693 | +0.37(+1.89%) |
May 03, 2022 | 19.66 | 19.89 | 19.44 | 19.58 | 379,878 | -0.14(-0.71%) |