Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.26 | 17.92 | 17.23 | 17.89 | 21,672 | +0.71(+4.15%) |
Jul 28, 2022 | 16.61 | 17.17 | 16.37 | 17.17 | 25,394 | +0.42(+2.50%) |
Jul 27, 2022 | 16.04 | 16.87 | 15.95 | 16.75 | 37,089 | +1.07(+6.85%) |
Jul 26, 2022 | 15.96 | 16.01 | 15.67 | 15.68 | 51,707 | -0.73(-4.46%) |
Jul 25, 2022 | 16.47 | 16.54 | 16.24 | 16.41 | 8,351 | +0.37(+2.31%) |
Jul 22, 2022 | 16.38 | 16.68 | 15.84 | 16.04 | 46,027 | -0.19(-1.17%) |
Jul 21, 2022 | 15.66 | 16.24 | 15.66 | 16.23 | 8,746 | +0.55(+3.52%) |
Jul 20, 2022 | 16.02 | 16.11 | 15.45 | 15.68 | 48,482 | -0.48(-3.00%) |
Jul 19, 2022 | 15.70 | 16.24 | 15.70 | 16.16 | 75,210 | +1.38(+9.33%) |
Jul 18, 2022 | 15.19 | 15.36 | 14.73 | 14.79 | 51,724 | +0.44(+3.06%) |
Jul 15, 2022 | 14.13 | 14.48 | 13.88 | 14.35 | 19,151 | +0.66(+4.86%) |
Jul 14, 2022 | 13.45 | 13.77 | 13.05 | 13.68 | 32,664 | -0.82(-5.64%) |
Jul 13, 2022 | 13.95 | 14.59 | 13.95 | 14.50 | 15,025 | -0.00(-0.01%) |
Jul 12, 2022 | 14.50 | 14.81 | 14.50 | 14.50 | 26,684 | +0.08(+0.54%) |
Jul 11, 2022 | 14.61 | 14.79 | 14.42 | 14.42 | 30,719 | -0.77(-5.07%) |
Jul 08, 2022 | 14.98 | 15.36 | 14.82 | 15.19 | 23,249 | +0.06(+0.38%) |
Jul 07, 2022 | 14.89 | 15.14 | 14.85 | 15.14 | 20,864 | +0.70(+4.87%) |
Jul 06, 2022 | 14.34 | 14.59 | 14.10 | 14.43 | 28,519 | +0.00(+0.00%) |
Jul 05, 2022 | 14.02 | 14.44 | 13.83 | 14.43 | 44,622 | -1.28(-8.13%) |
Jul 01, 2022 | 15.12 | 15.71 | 14.88 | 15.71 | 22,804 | -0.03(-0.16%) |
Jun 30, 2022 | 15.03 | 15.76 | 14.97 | 15.74 | 17,904 | -0.30(-1.90%) |
Jun 29, 2022 | 16.19 | 16.35 | 16.04 | 16.04 | 22,063 | -0.33(-2.02%) |
Jun 28, 2022 | 17.28 | 17.30 | 16.37 | 16.37 | 8,863 | -0.45(-2.67%) |
Jun 27, 2022 | 16.89 | 17.18 | 16.69 | 16.82 | 25,292 | -0.12(-0.73%) |
Jun 24, 2022 | 16.16 | 16.94 | 16.16 | 16.94 | 28,594 | +1.49(+9.65%) |
Jun 23, 2022 | 15.42 | 15.50 | 14.90 | 15.45 | 12,493 | -0.32(-2.06%) |
Jun 22, 2022 | 15.40 | 16.11 | 15.25 | 15.78 | 10,717 | -0.29(-1.81%) |
Jun 21, 2022 | 16.27 | 16.38 | 15.98 | 16.07 | 13,831 | +0.82(+5.36%) |
Jun 17, 2022 | 15.46 | 15.75 | 15.09 | 15.25 | 17,532 | -0.15(-0.98%) |
Jun 16, 2022 | 15.20 | 15.59 | 15.07 | 15.40 | 21,243 | -1.13(-6.84%) |
Jun 15, 2022 | 16.27 | 16.81 | 15.83 | 16.53 | 36,458 | +1.09(+7.05%) |
Jun 14, 2022 | 15.90 | 15.93 | 15.23 | 15.44 | 20,463 | -0.61(-3.77%) |
Jun 13, 2022 | 16.49 | 16.59 | 15.97 | 16.05 | 109,470 | -1.97(-10.92%) |
Jun 10, 2022 | 18.28 | 18.32 | 17.79 | 18.02 | 36,267 | -1.63(-8.28%) |
Jun 09, 2022 | 20.62 | 20.78 | 19.57 | 19.64 | 32,800 | -1.54(-7.26%) |
Jun 08, 2022 | 21.53 | 21.69 | 21.11 | 21.18 | 5,496 | -0.93(-4.19%) |
Jun 07, 2022 | 21.35 | 22.20 | 21.35 | 22.11 | 18,710 | +0.13(+0.58%) |
Jun 06, 2022 | 22.49 | 22.56 | 21.84 | 21.98 | 4,943 | +0.28(+1.31%) |
Jun 03, 2022 | 21.91 | 21.91 | 21.51 | 21.70 | 8,010 | -0.80(-3.56%) |
Jun 02, 2022 | 21.57 | 22.51 | 21.46 | 22.50 | 8,914 | +1.45(+6.88%) |
Jun 01, 2022 | 22.15 | 22.15 | 20.80 | 21.05 | 26,965 | -1.10(-4.95%) |
May 31, 2022 | 22.15 | 22.49 | 22.00 | 22.15 | 13,813 | -0.11(-0.49%) |
May 27, 2022 | 21.96 | 22.29 | 21.96 | 22.26 | 13,987 | +0.71(+3.30%) |
May 26, 2022 | 21.36 | 21.58 | 21.27 | 21.55 | 7,059 | +0.80(+3.85%) |
May 25, 2022 | 20.14 | 20.94 | 20.14 | 20.75 | 12,214 | +0.04(+0.19%) |
May 24, 2022 | 20.64 | 20.77 | 20.38 | 20.71 | 14,135 | -0.03(-0.13%) |
May 23, 2022 | 20.23 | 20.88 | 20.21 | 20.74 | 43,492 | +1.28(+6.58%) |
May 20, 2022 | 19.77 | 19.83 | 18.78 | 19.45 | 11,748 | +0.21(+1.09%) |
May 19, 2022 | 18.54 | 19.43 | 18.53 | 19.25 | 7,793 | +0.55(+2.95%) |
May 18, 2022 | 19.71 | 19.79 | 18.64 | 18.69 | 22,682 | -1.80(-8.78%) |
May 17, 2022 | 20.29 | 20.51 | 20.02 | 20.49 | 16,667 | +1.39(+7.28%) |
May 16, 2022 | 18.72 | 19.41 | 18.71 | 19.10 | 13,482 | +0.20(+1.06%) |
May 13, 2022 | 18.28 | 18.99 | 18.20 | 18.90 | 28,150 | +1.47(+8.46%) |
May 12, 2022 | 17.29 | 17.64 | 17.08 | 17.43 | 19,237 | -0.22(-1.24%) |
May 11, 2022 | 18.16 | 18.86 | 17.65 | 17.65 | 10,284 | -0.25(-1.38%) |
May 10, 2022 | 18.52 | 18.52 | 17.66 | 17.89 | 15,896 | +0.37(+2.11%) |
May 09, 2022 | 18.16 | 18.28 | 17.30 | 17.52 | 39,157 | -1.67(-8.69%) |
May 06, 2022 | 19.46 | 19.46 | 18.94 | 19.19 | 16,310 | -0.88(-4.38%) |
May 05, 2022 | 21.24 | 21.32 | 19.63 | 20.07 | 34,177 | -2.25(-10.09%) |
May 04, 2022 | 21.21 | 22.38 | 20.75 | 22.33 | 15,960 | +1.05(+4.92%) |
May 03, 2022 | 21.22 | 21.46 | 21.06 | 21.28 | 8,020 | +0.50(+2.43%) |