Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.09 | 17.27 | 16.97 | 17.10 | 959,188 | +0.10(+0.59%) |
Jul 28, 2022 | 16.63 | 17.24 | 16.57 | 17.00 | 1,161,770 | +0.42(+2.53%) |
Jul 27, 2022 | 16.65 | 16.65 | 16.23 | 16.58 | 657,244 | -0.06(-0.36%) |
Jul 26, 2022 | 16.74 | 16.79 | 16.58 | 16.64 | 561,505 | -0.21(-1.25%) |
Jul 25, 2022 | 16.98 | 16.98 | 16.67 | 16.85 | 404,754 | -0.06(-0.35%) |
Jul 22, 2022 | 17.01 | 17.10 | 16.71 | 16.91 | 621,260 | -0.07(-0.41%) |
Jul 21, 2022 | 16.68 | 17.00 | 16.60 | 16.98 | 489,754 | +0.05(+0.30%) |
Jul 20, 2022 | 16.26 | 16.97 | 16.19 | 16.93 | 695,538 | +0.59(+3.61%) |
Jul 19, 2022 | 16.12 | 16.58 | 16.12 | 16.34 | 705,925 | +0.43(+2.70%) |
Jul 18, 2022 | 15.84 | 16.20 | 15.79 | 15.91 | 862,787 | +0.32(+2.05%) |
Jul 15, 2022 | 15.30 | 15.85 | 15.08 | 15.59 | 1,244,699 | +0.61(+4.07%) |
Jul 14, 2022 | 14.78 | 15.18 | 14.67 | 14.98 | 393,630 | -0.03(-0.20%) |
Jul 13, 2022 | 15.16 | 15.29 | 14.81 | 15.01 | 651,326 | -0.52(-3.35%) |
Jul 12, 2022 | 15.27 | 15.86 | 15.18 | 15.53 | 772,275 | +0.19(+1.24%) |
Jul 11, 2022 | 15.61 | 15.73 | 15.27 | 15.34 | 560,756 | -0.43(-2.73%) |
Jul 08, 2022 | 15.82 | 15.99 | 15.47 | 15.77 | 446,032 | -0.06(-0.38%) |
Jul 07, 2022 | 15.41 | 15.86 | 15.41 | 15.83 | 443,385 | +0.50(+3.26%) |
Jul 06, 2022 | 15.69 | 15.96 | 15.15 | 15.33 | 601,679 | -0.43(-2.73%) |
Jul 05, 2022 | 14.82 | 15.85 | 14.67 | 15.76 | 906,291 | +0.54(+3.55%) |
Jul 01, 2022 | 14.79 | 15.30 | 14.73 | 15.22 | 740,827 | +0.45(+3.05%) |
Jun 30, 2022 | 15.00 | 15.00 | 14.45 | 14.77 | 854,424 | -0.44(-2.89%) |
Jun 29, 2022 | 15.46 | 15.46 | 14.84 | 15.21 | 602,404 | -0.29(-1.87%) |
Jun 28, 2022 | 16.04 | 16.23 | 15.38 | 15.50 | 837,759 | -0.44(-2.76%) |
Jun 27, 2022 | 15.87 | 16.05 | 15.69 | 15.94 | 559,145 | +0.12(+0.76%) |
Jun 24, 2022 | 15.32 | 15.94 | 15.32 | 15.82 | 1,006,897 | +0.70(+4.63%) |
Jun 23, 2022 | 14.74 | 15.16 | 14.74 | 15.12 | 554,179 | +0.37(+2.51%) |
Jun 22, 2022 | 14.45 | 14.94 | 14.34 | 14.75 | 654,266 | +0.04(+0.27%) |
Jun 21, 2022 | 14.77 | 15.01 | 14.59 | 14.71 | 717,318 | +0.19(+1.31%) |
Jun 17, 2022 | 13.92 | 14.57 | 13.87 | 14.52 | 1,090,659 | +0.74(+5.37%) |
Jun 16, 2022 | 14.13 | 14.16 | 13.46 | 13.78 | 1,232,645 | -0.84(-5.75%) |
Jun 15, 2022 | 14.87 | 14.95 | 14.13 | 14.62 | 1,026,380 | -0.11(-0.75%) |
Jun 14, 2022 | 14.89 | 15.54 | 14.66 | 14.73 | 1,641,383 | -0.17(-1.14%) |
Jun 13, 2022 | 15.81 | 16.10 | 14.78 | 14.90 | 1,737,491 | -1.30(-8.02%) |
Jun 10, 2022 | 16.67 | 16.75 | 16.20 | 16.20 | 1,315,197 | -0.78(-4.59%) |
Jun 09, 2022 | 17.22 | 17.30 | 16.83 | 16.98 | 731,585 | -0.30(-1.74%) |
Jun 08, 2022 | 17.07 | 17.34 | 16.96 | 17.28 | 686,260 | +0.03(+0.17%) |
Jun 07, 2022 | 16.85 | 17.27 | 16.67 | 17.25 | 791,774 | +0.25(+1.47%) |
Jun 06, 2022 | 16.87 | 17.02 | 16.49 | 17.00 | 879,852 | +0.36(+2.16%) |
Jun 03, 2022 | 16.59 | 16.66 | 16.25 | 16.64 | 882,631 | +0.04(+0.24%) |
Jun 02, 2022 | 16.18 | 16.61 | 16.05 | 16.60 | 691,855 | +0.55(+3.43%) |
Jun 01, 2022 | 16.00 | 16.20 | 15.74 | 16.05 | 1,139,883 | +0.08(+0.50%) |
May 31, 2022 | 15.98 | 16.07 | 15.74 | 15.97 | 1,141,977 | -0.28(-1.72%) |
May 27, 2022 | 15.74 | 16.27 | 15.73 | 16.25 | 949,352 | +0.59(+3.77%) |
May 26, 2022 | 15.20 | 15.87 | 15.15 | 15.66 | 1,078,094 | +0.50(+3.30%) |
May 25, 2022 | 14.65 | 15.28 | 14.50 | 15.16 | 1,076,955 | +0.36(+2.43%) |
May 24, 2022 | 14.67 | 14.88 | 14.46 | 14.80 | 1,148,538 | -0.05(-0.34%) |
May 23, 2022 | 14.90 | 15.05 | 14.62 | 14.85 | 1,061,486 | +0.17(+1.16%) |
May 20, 2022 | 15.00 | 15.00 | 14.19 | 14.68 | 1,601,020 | +0.04(+0.27%) |
May 19, 2022 | 14.70 | 14.96 | 14.34 | 14.64 | 1,274,307 | -0.08(-0.54%) |
May 18, 2022 | 14.96 | 15.18 | 14.58 | 14.72 | 1,465,965 | -0.42(-2.77%) |
May 17, 2022 | 14.49 | 15.14 | 14.49 | 15.14 | 979,850 | +0.64(+4.41%) |
May 16, 2022 | 14.28 | 14.67 | 14.23 | 14.50 | 1,879,226 | +0.92(+6.77%) |
May 13, 2022 | 13.26 | 13.77 | 13.13 | 13.58 | 1,608,303 | +0.47(+3.59%) |
May 12, 2022 | 13.06 | 13.36 | 12.61 | 13.11 | 1,837,639 | +0.05(+0.38%) |
May 11, 2022 | 12.49 | 13.40 | 12.35 | 13.06 | 2,463,058 | +0.53(+4.23%) |
May 10, 2022 | 13.04 | 13.28 | 12.06 | 12.53 | 1,685,383 | -0.45(-3.47%) |
May 09, 2022 | 12.97 | 13.32 | 12.82 | 12.98 | 1,972,054 | -0.25(-1.89%) |
May 06, 2022 | 14.33 | 14.46 | 12.84 | 13.23 | 1,976,377 | -1.29(-8.88%) |
May 05, 2022 | 14.57 | 15.10 | 14.38 | 14.52 | 3,034,518 | -0.53(-3.52%) |
May 04, 2022 | 15.40 | 15.50 | 14.01 | 15.05 | 2,249,508 | +0.45(+3.08%) |
May 03, 2022 | 14.41 | 14.78 | 14.03 | 14.60 | 1,734,115 | +0.14(+0.97%) |