Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.37 | 18.49 | 18.35 | 18.49 | 37,659 | +0.03(+0.17%) |
Jul 28, 2022 | 18.37 | 18.46 | 18.37 | 18.46 | 409,541 | +0.07(+0.36%) |
Jul 27, 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 1 | +0.33(+1.81%) |
Jul 26, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | -0.14(-0.76%) |
Jul 25, 2022 | 18.18 | 18.21 | 18.10 | 18.21 | 6,500 | +0.16(+0.90%) |
Jul 22, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 109 | -0.14(-0.76%) |
Jul 21, 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 154 | +0.13(+0.74%) |
Jul 20, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 1 | -0.08(-0.43%) |
Jul 19, 2022 | 18.09 | 18.16 | 18.09 | 18.13 | 2,846 | +0.23(+1.27%) |
Jul 18, 2022 | 17.89 | 17.90 | 17.89 | 17.90 | 110 | +0.28(+1.56%) |
Jul 15, 2022 | 17.62 | 17.66 | 17.61 | 17.63 | 54,205 | +0.03(+0.19%) |
Jul 14, 2022 | 17.41 | 17.63 | 17.41 | 17.59 | 754 | -0.19(-1.08%) |
Jul 13, 2022 | 17.75 | 17.81 | 17.75 | 17.79 | 3,120 | -0.08(-0.45%) |
Jul 12, 2022 | 17.90 | 17.95 | 17.82 | 17.87 | 1,114 | -0.03(-0.19%) |
Jul 11, 2022 | 17.88 | 17.90 | 17.88 | 17.90 | 347 | -0.35(-1.91%) |
Jul 08, 2022 | 18.26 | 18.27 | 18.16 | 18.25 | 9,664 | +0.03(+0.18%) |
Jul 07, 2022 | 18.29 | 18.29 | 18.18 | 18.22 | 6,236 | +0.26(+1.45%) |
Jul 06, 2022 | 17.83 | 17.97 | 17.83 | 17.96 | 7,255 | -0.12(-0.65%) |
Jul 05, 2022 | 18.03 | 18.07 | 18.03 | 18.07 | 1,355 | -0.22(-1.21%) |
Jul 01, 2022 | 18.32 | 18.42 | 18.23 | 18.29 | 1,386 | -0.02(-0.10%) |
Jun 30, 2022 | 18.14 | 18.31 | 18.14 | 18.31 | 2,951 | -0.11(-0.61%) |
Jun 29, 2022 | 18.59 | 18.59 | 18.42 | 18.42 | 1,614 | -0.06(-0.33%) |
Jun 28, 2022 | 18.70 | 18.70 | 18.49 | 18.49 | 5,416 | -0.04(-0.20%) |
Jun 27, 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 1 | +0.05(+0.29%) |
Jun 24, 2022 | 18.35 | 18.47 | 18.35 | 18.47 | 7,041 | +0.29(+1.60%) |
Jun 23, 2022 | 18.16 | 18.18 | 18.16 | 18.18 | 130 | -0.02(-0.12%) |
Jun 22, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.30(-1.62%) |
Jun 21, 2022 | 18.40 | 18.55 | 18.40 | 18.50 | 3,818 | +0.25(+1.35%) |
Jun 17, 2022 | 18.32 | 18.32 | 18.14 | 18.25 | 32,694 | +0.00(+0.02%) |
Jun 16, 2022 | 18.23 | 18.25 | 18.23 | 18.25 | 3,427 | -0.54(-2.87%) |
Jun 15, 2022 | 18.56 | 18.79 | 18.56 | 18.79 | 790 | +0.19(+1.01%) |
Jun 14, 2022 | 18.61 | 18.61 | 18.60 | 18.60 | 444 | +0.15(+0.81%) |
Jun 13, 2022 | 18.53 | 18.53 | 18.43 | 18.45 | 811 | -0.57(-2.98%) |
Jun 10, 2022 | 19.02 | 19.03 | 18.91 | 19.02 | 3,169 | -0.27(-1.40%) |
Jun 09, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 390 | -0.34(-1.72%) |
Jun 08, 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 60 | -0.06(-0.32%) |
Jun 07, 2022 | 19.51 | 19.69 | 19.51 | 19.69 | 641 | +0.01(+0.04%) |
Jun 06, 2022 | 19.83 | 19.83 | 19.68 | 19.68 | 236 | -0.04(-0.18%) |
Jun 03, 2022 | 19.77 | 19.77 | 19.66 | 19.72 | 2,616 | -0.34(-1.70%) |
Jun 02, 2022 | 19.98 | 20.10 | 19.91 | 20.06 | 9,682 | +0.24(+1.20%) |
Jun 01, 2022 | 19.80 | 19.91 | 19.71 | 19.82 | 12,264 | -0.08(-0.42%) |
May 31, 2022 | 20.07 | 20.07 | 19.90 | 19.90 | 788 | +0.15(+0.77%) |
May 27, 2022 | 19.69 | 19.75 | 19.69 | 19.75 | 236 | +0.10(+0.50%) |
May 26, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 20 | +0.28(+1.44%) |
May 25, 2022 | 19.22 | 19.41 | 19.18 | 19.37 | 21,982 | +0.00(+0.01%) |
May 24, 2022 | 19.48 | 19.48 | 19.27 | 19.37 | 19,252 | -0.18(-0.94%) |
May 23, 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 13 | +0.20(+1.01%) |
May 20, 2022 | 19.18 | 19.36 | 19.15 | 19.36 | 9,998 | +0.04(+0.20%) |
May 19, 2022 | 19.21 | 19.32 | 19.21 | 19.32 | 378 | +0.30(+1.55%) |
May 18, 2022 | 18.99 | 19.02 | 18.97 | 19.02 | 4,432 | -0.38(-1.96%) |
May 17, 2022 | 19.36 | 19.42 | 19.31 | 19.40 | 1,718 | +0.34(+1.77%) |
May 16, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 1 | -0.06(-0.31%) |
May 13, 2022 | 19.09 | 19.12 | 19.09 | 19.12 | 5,382 | +0.34(+1.80%) |
May 12, 2022 | 18.74 | 18.88 | 18.74 | 18.79 | 418 | -0.01(-0.06%) |
May 11, 2022 | 19.00 | 19.00 | 18.80 | 18.80 | 6,826 | -0.22(-1.17%) |
May 10, 2022 | 19.05 | 19.10 | 19.02 | 19.02 | 5,035 | +0.14(+0.75%) |
May 09, 2022 | 18.97 | 19.04 | 18.88 | 18.88 | 26,078 | -0.51(-2.64%) |
May 06, 2022 | 19.38 | 19.39 | 19.37 | 19.39 | 415 | -0.09(-0.45%) |
May 05, 2022 | 19.49 | 19.49 | 19.48 | 19.48 | 2,060 | -0.71(-3.51%) |
May 04, 2022 | 19.71 | 20.18 | 19.71 | 20.18 | 6,417 | +0.30(+1.51%) |
May 03, 2022 | 19.79 | 19.88 | 19.79 | 19.88 | 1,243 | +0.17(+0.87%) |