Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.65 | 14.90 | 14.54 | 14.76 | 1,174,257 | +0.11(+0.72%) |
Jul 28, 2022 | 14.55 | 14.66 | 14.34 | 14.65 | 983,868 | +0.26(+1.78%) |
Jul 27, 2022 | 14.28 | 14.43 | 14.18 | 14.40 | 887,745 | +0.32(+2.26%) |
Jul 26, 2022 | 14.08 | 14.24 | 14.02 | 14.08 | 1,131,695 | -0.04(-0.25%) |
Jul 25, 2022 | 13.98 | 14.24 | 13.91 | 14.11 | 1,269,067 | +0.17(+1.21%) |
Jul 22, 2022 | 14.40 | 14.47 | 13.89 | 13.94 | 1,140,002 | -0.32(-2.23%) |
Jul 21, 2022 | 14.24 | 14.35 | 13.94 | 14.26 | 1,366,943 | -0.17(-1.16%) |
Jul 20, 2022 | 14.20 | 14.46 | 14.01 | 14.43 | 1,509,441 | +0.26(+1.81%) |
Jul 19, 2022 | 14.11 | 14.26 | 14.02 | 14.17 | 2,186,637 | +0.30(+2.17%) |
Jul 18, 2022 | 13.89 | 14.06 | 13.69 | 13.87 | 1,745,489 | +0.15(+1.10%) |
Jul 15, 2022 | 13.64 | 13.76 | 13.41 | 13.72 | 1,642,629 | +0.30(+2.24%) |
Jul 14, 2022 | 13.17 | 13.57 | 13.17 | 13.42 | 1,940,075 | -0.02(-0.13%) |
Jul 13, 2022 | 13.19 | 13.51 | 13.14 | 13.44 | 1,395,458 | +0.02(+0.13%) |
Jul 12, 2022 | 13.21 | 13.55 | 13.21 | 13.42 | 1,432,119 | +0.15(+1.13%) |
Jul 11, 2022 | 13.23 | 13.33 | 13.04 | 13.27 | 845,728 | -0.05(-0.40%) |
Jul 08, 2022 | 13.49 | 13.50 | 13.09 | 13.32 | 1,436,890 | -0.10(-0.72%) |
Jul 07, 2022 | 13.11 | 13.48 | 13.11 | 13.42 | 1,923,471 | +0.45(+3.48%) |
Jul 06, 2022 | 13.17 | 13.36 | 12.77 | 12.97 | 1,517,753 | -0.21(-1.61%) |
Jul 05, 2022 | 12.78 | 13.22 | 12.69 | 13.18 | 1,799,163 | +0.10(+0.74%) |
Jul 01, 2022 | 12.91 | 13.24 | 12.88 | 13.09 | 2,228,560 | +0.15(+1.16%) |
Jun 30, 2022 | 12.75 | 13.17 | 12.61 | 12.94 | 2,167,661 | -0.06(-0.47%) |
Jun 29, 2022 | 13.13 | 13.23 | 12.74 | 13.00 | 2,052,250 | -0.23(-1.73%) |
Jun 28, 2022 | 13.36 | 13.72 | 13.16 | 13.23 | 2,073,801 | -0.01(-0.07%) |
Jun 27, 2022 | 13.31 | 13.46 | 13.06 | 13.23 | 1,496,878 | +0.02(+0.13%) |
Jun 24, 2022 | 12.88 | 13.39 | 12.79 | 13.22 | 4,024,937 | +0.48(+3.81%) |
Jun 23, 2022 | 12.92 | 12.97 | 12.60 | 12.73 | 2,394,692 | -0.19(-1.43%) |
Jun 22, 2022 | 12.88 | 13.24 | 12.87 | 12.92 | 3,038,042 | -0.17(-1.28%) |
Jun 21, 2022 | 13.14 | 13.53 | 12.93 | 13.09 | 2,217,964 | +0.11(+0.88%) |
Jun 17, 2022 | 13.16 | 13.26 | 12.83 | 12.97 | 3,736,453 | -0.10(-0.74%) |
Jun 16, 2022 | 13.52 | 13.59 | 12.97 | 13.07 | 3,213,165 | -0.58(-4.26%) |
Jun 15, 2022 | 13.36 | 13.93 | 13.26 | 13.65 | 2,427,749 | +0.58(+4.45%) |
Jun 14, 2022 | 13.02 | 13.24 | 12.84 | 13.07 | 1,712,307 | +0.04(+0.27%) |
Jun 13, 2022 | 13.52 | 13.59 | 12.98 | 13.03 | 3,130,822 | -0.95(-6.81%) |
Jun 10, 2022 | 14.35 | 14.55 | 13.92 | 13.98 | 2,999,858 | -0.68(-4.63%) |
Jun 09, 2022 | 14.99 | 15.06 | 14.64 | 14.66 | 2,032,634 | -0.41(-2.69%) |
Jun 08, 2022 | 15.25 | 15.25 | 15.01 | 15.07 | 1,292,334 | -0.26(-1.67%) |
Jun 07, 2022 | 15.01 | 15.36 | 14.90 | 15.32 | 1,910,915 | +0.17(+1.11%) |
Jun 06, 2022 | 15.12 | 15.22 | 14.82 | 15.16 | 1,995,889 | +0.21(+1.42%) |
Jun 03, 2022 | 14.98 | 15.16 | 14.88 | 14.95 | 1,838,246 | -0.19(-1.22%) |
Jun 02, 2022 | 15.03 | 15.21 | 14.86 | 15.13 | 2,545,105 | +0.02(+0.12%) |
Jun 01, 2022 | 14.80 | 15.21 | 14.43 | 15.11 | 2,411,793 | +0.42(+2.88%) |
May 31, 2022 | 14.85 | 14.85 | 14.44 | 14.69 | 1,802,510 | -0.18(-1.24%) |
May 27, 2022 | 14.64 | 14.88 | 14.51 | 14.87 | 2,356,779 | +0.43(+2.98%) |
May 26, 2022 | 14.06 | 14.55 | 14.00 | 14.44 | 2,221,438 | +0.51(+3.66%) |
May 25, 2022 | 13.48 | 14.01 | 13.42 | 13.93 | 2,162,270 | +0.45(+3.33%) |
May 24, 2022 | 13.64 | 13.64 | 13.13 | 13.49 | 2,656,833 | -0.25(-1.79%) |
May 23, 2022 | 13.78 | 13.88 | 13.51 | 13.73 | 2,260,020 | +0.09(+0.64%) |
May 20, 2022 | 14.46 | 14.50 | 13.39 | 13.64 | 2,865,892 | -0.62(-4.37%) |
May 19, 2022 | 14.23 | 14.52 | 14.17 | 14.27 | 2,047,011 | -0.13(-0.92%) |
May 18, 2022 | 14.90 | 15.08 | 14.30 | 14.40 | 2,166,380 | -0.44(-2.96%) |
May 17, 2022 | 14.51 | 14.94 | 14.44 | 14.84 | 2,101,854 | +0.49(+3.43%) |
May 16, 2022 | 14.49 | 14.54 | 14.24 | 14.35 | 1,854,546 | -0.08(-0.55%) |
May 13, 2022 | 14.29 | 14.45 | 14.11 | 14.43 | 3,208,987 | +0.26(+1.86%) |
May 12, 2022 | 14.18 | 14.25 | 13.73 | 14.16 | 3,171,612 | -0.10(-0.68%) |
May 11, 2022 | 14.65 | 14.81 | 14.03 | 14.26 | 2,966,579 | -0.29(-1.99%) |
May 10, 2022 | 14.22 | 14.71 | 14.12 | 14.55 | 3,067,772 | +0.57(+4.09%) |
May 09, 2022 | 14.74 | 14.80 | 13.88 | 13.98 | 2,761,813 | -0.84(-5.64%) |
May 06, 2022 | 14.59 | 15.08 | 14.33 | 14.81 | 2,239,167 | +0.00(+0.00%) |
May 05, 2022 | 15.40 | 15.49 | 14.59 | 14.81 | 3,366,349 | -0.52(-3.38%) |
May 04, 2022 | 15.38 | 15.48 | 14.94 | 15.33 | 2,400,605 | -0.02(-0.11%) |
May 03, 2022 | 15.38 | 15.54 | 15.09 | 15.35 | 2,600,824 | -0.04(-0.23%) |