Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.91 | 16.44 | 15.45 | 15.98 | 5,172,312 | +0.01(+0.06%) |
Jul 28, 2022 | 15.09 | 16.10 | 14.98 | 15.97 | 4,302,469 | +0.92(+6.11%) |
Jul 27, 2022 | 14.41 | 15.20 | 14.30 | 15.05 | 3,162,659 | +1.10(+7.89%) |
Jul 26, 2022 | 14.20 | 14.20 | 13.65 | 13.95 | 4,505,864 | -0.42(-2.92%) |
Jul 25, 2022 | 14.66 | 14.66 | 14.20 | 14.37 | 1,914,636 | -0.31(-2.11%) |
Jul 22, 2022 | 15.34 | 15.71 | 14.43 | 14.68 | 3,811,009 | -0.52(-3.42%) |
Jul 21, 2022 | 14.90 | 15.42 | 14.90 | 15.20 | 2,141,844 | -0.04(-0.26%) |
Jul 20, 2022 | 14.53 | 15.50 | 14.53 | 15.24 | 5,247,349 | +0.68(+4.67%) |
Jul 19, 2022 | 14.23 | 14.61 | 13.67 | 14.56 | 6,070,651 | +0.53(+3.78%) |
Jul 18, 2022 | 14.26 | 14.71 | 13.94 | 14.03 | 3,367,895 | +0.04(+0.29%) |
Jul 15, 2022 | 13.98 | 14.43 | 13.54 | 13.99 | 2,665,114 | +0.29(+2.12%) |
Jul 14, 2022 | 14.39 | 14.50 | 13.66 | 13.70 | 2,853,657 | -0.76(-5.26%) |
Jul 13, 2022 | 13.76 | 14.62 | 13.66 | 14.46 | 4,778,492 | +0.07(+0.49%) |
Jul 12, 2022 | 14.10 | 15.09 | 13.63 | 14.39 | 5,497,343 | +0.36(+2.57%) |
Jul 11, 2022 | 14.28 | 14.39 | 13.75 | 14.03 | 3,012,089 | -0.54(-3.71%) |
Jul 08, 2022 | 14.95 | 15.01 | 14.13 | 14.57 | 3,393,288 | -0.39(-2.61%) |
Jul 07, 2022 | 13.88 | 15.10 | 13.88 | 14.96 | 4,552,756 | +1.05(+7.55%) |
Jul 06, 2022 | 14.08 | 14.57 | 13.74 | 13.91 | 3,349,528 | -0.09(-0.64%) |
Jul 05, 2022 | 13.46 | 14.24 | 13.21 | 14.00 | 4,330,808 | +0.30(+2.19%) |
Jul 01, 2022 | 12.99 | 13.78 | 12.99 | 13.70 | 3,696,225 | +0.76(+5.87%) |
Jun 30, 2022 | 12.91 | 12.99 | 12.15 | 12.94 | 5,585,781 | -0.22(-1.67%) |
Jun 29, 2022 | 13.82 | 13.88 | 12.98 | 13.16 | 4,668,080 | -0.78(-5.60%) |
Jun 28, 2022 | 14.63 | 15.05 | 13.90 | 13.94 | 3,301,129 | -0.88(-5.94%) |
Jun 27, 2022 | 15.15 | 15.31 | 14.32 | 14.82 | 3,686,621 | -0.33(-2.18%) |
Jun 24, 2022 | 15.12 | 15.32 | 14.72 | 15.15 | 19,563,916 | +0.33(+2.23%) |
Jun 23, 2022 | 14.02 | 15.18 | 14.02 | 14.82 | 5,503,091 | +0.89(+6.39%) |
Jun 22, 2022 | 13.58 | 14.36 | 13.56 | 13.93 | 7,148,318 | +0.05(+0.36%) |
Jun 21, 2022 | 13.29 | 14.95 | 13.29 | 13.88 | 8,429,833 | +0.76(+5.79%) |
Jun 17, 2022 | 13.25 | 13.99 | 12.91 | 13.12 | 20,243,432 | +0.06(+0.46%) |
Jun 16, 2022 | 13.21 | 14.11 | 12.88 | 13.06 | 10,802,109 | -0.67(-4.88%) |
Jun 15, 2022 | 13.98 | 14.29 | 13.32 | 13.73 | 13,324,392 | -0.12(-0.87%) |
Jun 14, 2022 | 14.16 | 14.38 | 13.68 | 13.85 | 8,315,946 | -0.18(-1.28%) |
Jun 13, 2022 | 14.01 | 14.65 | 13.53 | 14.03 | 7,679,804 | -0.95(-6.34%) |
Jun 10, 2022 | 15.44 | 15.55 | 14.27 | 14.98 | 6,900,896 | -0.96(-6.02%) |
Jun 09, 2022 | 16.12 | 17.21 | 15.75 | 15.94 | 7,438,013 | -0.29(-1.79%) |
Jun 08, 2022 | 16.35 | 17.24 | 16.12 | 16.23 | 4,954,517 | -0.02(-0.12%) |
Jun 07, 2022 | 15.82 | 16.86 | 15.64 | 16.25 | 4,312,609 | +0.14(+0.87%) |
Jun 06, 2022 | 17.25 | 17.67 | 15.70 | 16.11 | 5,721,900 | -0.61(-3.65%) |
Jun 03, 2022 | 16.57 | 16.99 | 16.26 | 16.72 | 4,388,226 | -0.21(-1.24%) |
Jun 02, 2022 | 15.58 | 17.38 | 15.48 | 16.93 | 4,816,336 | +1.29(+8.25%) |
Jun 01, 2022 | 15.60 | 16.41 | 15.13 | 15.64 | 5,923,514 | -0.60(-3.69%) |
May 31, 2022 | 16.73 | 16.96 | 16.06 | 16.24 | 7,388,415 | -0.28(-1.69%) |
May 27, 2022 | 15.74 | 17.00 | 15.74 | 16.52 | 4,296,215 | +0.88(+5.63%) |
May 26, 2022 | 14.83 | 16.14 | 14.70 | 15.64 | 3,968,843 | +0.69(+4.62%) |
May 25, 2022 | 14.36 | 15.33 | 14.36 | 14.95 | 3,275,684 | +0.58(+4.04%) |
May 24, 2022 | 15.04 | 15.04 | 13.98 | 14.37 | 7,723,884 | -0.95(-6.20%) |
May 23, 2022 | 15.25 | 15.51 | 14.61 | 15.32 | 4,675,039 | -0.04(-0.26%) |
May 20, 2022 | 15.26 | 16.17 | 14.15 | 15.36 | 7,607,543 | +0.57(+3.85%) |
May 19, 2022 | 13.03 | 15.34 | 13.03 | 14.79 | 7,623,493 | +1.58(+11.96%) |
May 18, 2022 | 13.21 | 14.08 | 12.84 | 13.21 | 5,567,133 | -0.30(-2.22%) |
May 17, 2022 | 13.94 | 14.83 | 13.01 | 13.51 | 7,572,401 | -0.39(-2.81%) |
May 16, 2022 | 15.20 | 15.24 | 13.78 | 13.90 | 6,791,801 | -1.09(-7.27%) |
May 13, 2022 | 16.29 | 16.53 | 14.48 | 14.99 | 12,731,141 | +0.70(+4.90%) |
May 12, 2022 | 12.31 | 14.56 | 11.91 | 14.29 | 16,082,094 | +1.61(+12.70%) |
May 11, 2022 | 13.49 | 13.87 | 12.45 | 12.68 | 6,291,921 | -1.24(-8.91%) |
May 10, 2022 | 14.12 | 14.64 | 13.07 | 13.92 | 5,644,251 | +0.15(+1.09%) |
May 09, 2022 | 14.98 | 15.29 | 13.42 | 13.77 | 8,561,654 | -1.60(-10.41%) |
May 06, 2022 | 16.13 | 16.39 | 14.41 | 15.37 | 6,654,448 | -1.08(-6.57%) |
May 05, 2022 | 17.80 | 17.88 | 16.13 | 16.45 | 5,041,551 | -1.81(-9.91%) |
May 04, 2022 | 18.20 | 18.39 | 16.19 | 18.26 | 6,922,354 | -0.25(-1.35%) |
May 03, 2022 | 19.27 | 19.94 | 18.46 | 18.51 | 3,844,380 | -0.90(-4.64%) |