Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.69 | 18.02 | 17.50 | 17.78 | 1,631,327 | +0.09(+0.51%) |
Jul 28, 2022 | 17.34 | 17.82 | 16.94 | 17.69 | 1,085,261 | +0.47(+2.73%) |
Jul 27, 2022 | 16.86 | 17.32 | 16.63 | 17.22 | 749,608 | +0.45(+2.68%) |
Jul 26, 2022 | 17.11 | 17.11 | 16.65 | 16.77 | 613,547 | -0.32(-1.87%) |
Jul 25, 2022 | 16.96 | 17.14 | 16.66 | 17.09 | 691,732 | +0.14(+0.83%) |
Jul 22, 2022 | 16.61 | 17.01 | 16.49 | 16.95 | 577,965 | +0.29(+1.74%) |
Jul 21, 2022 | 16.46 | 16.70 | 16.00 | 16.66 | 950,495 | +0.18(+1.09%) |
Jul 20, 2022 | 16.36 | 16.68 | 16.27 | 16.48 | 1,087,351 | +0.10(+0.61%) |
Jul 19, 2022 | 16.10 | 16.48 | 16.10 | 16.38 | 1,132,503 | +0.53(+3.34%) |
Jul 18, 2022 | 15.64 | 16.19 | 15.64 | 15.85 | 711,213 | +0.52(+3.39%) |
Jul 15, 2022 | 15.69 | 15.91 | 15.28 | 15.33 | 1,206,795 | -0.19(-1.22%) |
Jul 14, 2022 | 15.10 | 15.56 | 15.01 | 15.52 | 883,882 | -0.62(-3.84%) |
Jul 13, 2022 | 15.76 | 16.23 | 15.41 | 16.14 | 645,720 | +0.12(+0.75%) |
Jul 12, 2022 | 15.38 | 16.18 | 15.38 | 16.02 | 657,549 | +0.51(+3.29%) |
Jul 11, 2022 | 15.41 | 15.72 | 15.40 | 15.51 | 495,293 | +0.01(+0.06%) |
Jul 08, 2022 | 15.43 | 15.60 | 15.27 | 15.50 | 541,052 | +0.12(+0.78%) |
Jul 07, 2022 | 15.18 | 15.50 | 15.13 | 15.38 | 520,716 | +0.25(+1.65%) |
Jul 06, 2022 | 15.40 | 15.73 | 14.96 | 15.13 | 536,261 | -0.30(-1.94%) |
Jul 05, 2022 | 14.77 | 15.43 | 14.71 | 15.43 | 900,540 | +0.24(+1.58%) |
Jul 01, 2022 | 14.62 | 15.30 | 14.60 | 15.19 | 832,287 | +0.60(+4.11%) |
Jun 30, 2022 | 14.29 | 14.75 | 14.11 | 14.59 | 896,182 | +0.10(+0.69%) |
Jun 29, 2022 | 14.43 | 14.50 | 14.00 | 14.49 | 851,292 | +0.11(+0.76%) |
Jun 28, 2022 | 14.45 | 15.25 | 14.32 | 14.38 | 867,698 | -0.73(-4.83%) |
Jun 27, 2022 | 15.17 | 15.43 | 15.02 | 15.11 | 949,292 | +0.02(+0.13%) |
Jun 24, 2022 | 14.67 | 15.44 | 14.66 | 15.09 | 3,733,314 | +0.82(+5.75%) |
Jun 23, 2022 | 13.24 | 14.29 | 13.24 | 14.27 | 1,821,479 | +0.94(+7.05%) |
Jun 22, 2022 | 12.25 | 13.50 | 12.12 | 13.33 | 2,454,537 | +0.20(+1.52%) |
Jun 21, 2022 | 13.41 | 13.71 | 13.02 | 13.13 | 1,825,422 | -0.02(-0.15%) |
Jun 17, 2022 | 13.47 | 13.68 | 13.00 | 13.15 | 2,062,899 | -0.40(-2.95%) |
Jun 16, 2022 | 15.32 | 15.40 | 13.55 | 13.55 | 1,868,953 | -2.18(-13.86%) |
Jun 15, 2022 | 15.63 | 16.03 | 15.45 | 15.73 | 1,328,101 | +0.28(+1.81%) |
Jun 14, 2022 | 15.52 | 15.68 | 15.24 | 15.45 | 1,000,958 | +0.03(+0.19%) |
Jun 13, 2022 | 16.08 | 16.26 | 15.25 | 15.42 | 1,431,268 | -1.25(-7.50%) |
Jun 10, 2022 | 17.77 | 17.96 | 16.65 | 16.67 | 939,466 | -1.52(-8.36%) |
Jun 09, 2022 | 18.29 | 18.52 | 18.02 | 18.19 | 852,131 | -0.18(-0.98%) |
Jun 08, 2022 | 18.54 | 18.71 | 18.25 | 18.37 | 620,462 | -0.29(-1.55%) |
Jun 07, 2022 | 18.59 | 18.72 | 18.19 | 18.66 | 1,336,937 | -0.19(-1.01%) |
Jun 06, 2022 | 19.41 | 19.41 | 18.85 | 18.85 | 1,266,582 | -0.27(-1.41%) |
Jun 03, 2022 | 19.02 | 19.28 | 18.81 | 19.12 | 646,326 | -0.10(-0.52%) |
Jun 02, 2022 | 19.15 | 19.51 | 19.05 | 19.22 | 474,103 | +0.24(+1.26%) |
Jun 01, 2022 | 18.94 | 19.11 | 18.58 | 18.98 | 840,684 | +0.15(+0.80%) |
May 31, 2022 | 18.79 | 18.94 | 18.37 | 18.83 | 779,153 | -0.09(-0.48%) |
May 27, 2022 | 18.78 | 18.95 | 18.39 | 18.92 | 1,089,384 | +0.36(+1.94%) |
May 26, 2022 | 18.16 | 18.70 | 18.07 | 18.56 | 925,427 | +0.64(+3.57%) |
May 25, 2022 | 17.13 | 18.06 | 17.13 | 17.92 | 611,932 | +0.43(+2.46%) |
May 24, 2022 | 17.83 | 17.83 | 17.07 | 17.49 | 1,535,356 | -0.54(-3.00%) |
May 23, 2022 | 18.29 | 18.36 | 17.57 | 18.03 | 778,658 | -0.05(-0.28%) |
May 20, 2022 | 18.34 | 18.34 | 17.50 | 18.08 | 1,028,598 | +0.07(+0.39%) |
May 19, 2022 | 17.77 | 18.60 | 17.77 | 18.01 | 1,502,967 | +0.02(+0.11%) |
May 18, 2022 | 17.94 | 18.22 | 17.54 | 17.99 | 966,718 | -0.26(-1.42%) |
May 17, 2022 | 17.64 | 18.27 | 17.41 | 18.25 | 1,019,202 | +1.06(+6.17%) |
May 16, 2022 | 17.61 | 17.73 | 16.77 | 17.19 | 1,169,359 | -0.31(-1.77%) |
May 13, 2022 | 17.63 | 17.87 | 17.39 | 17.50 | 1,076,794 | +0.12(+0.69%) |
May 12, 2022 | 16.89 | 17.80 | 16.85 | 17.38 | 1,354,083 | +0.32(+1.88%) |
May 11, 2022 | 18.15 | 18.23 | 16.95 | 17.06 | 1,297,081 | -0.89(-4.96%) |
May 10, 2022 | 18.50 | 18.80 | 17.47 | 17.95 | 1,230,721 | -0.23(-1.27%) |
May 09, 2022 | 18.15 | 18.90 | 18.01 | 18.18 | 1,015,955 | -0.28(-1.52%) |
May 06, 2022 | 18.27 | 18.47 | 17.84 | 18.46 | 1,324,363 | -0.03(-0.16%) |
May 05, 2022 | 19.01 | 19.15 | 18.02 | 18.49 | 765,386 | -0.80(-4.15%) |
May 04, 2022 | 18.63 | 19.39 | 18.18 | 19.29 | 2,085,395 | +0.62(+3.32%) |
May 03, 2022 | 18.77 | 19.57 | 18.45 | 18.67 | 1,228,881 | -0.38(-1.99%) |