Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.29 | 19.74 | 19.21 | 19.25 | 367,888 | +0.07(+0.38%) |
Jul 28, 2022 | 19.82 | 19.92 | 18.81 | 19.18 | 349,155 | -0.51(-2.58%) |
Jul 27, 2022 | 19.19 | 19.81 | 19.16 | 19.68 | 393,998 | +0.72(+3.79%) |
Jul 26, 2022 | 19.31 | 19.50 | 18.65 | 18.96 | 370,613 | -0.13(-0.68%) |
Jul 25, 2022 | 18.49 | 19.50 | 18.45 | 19.09 | 708,947 | +0.75(+4.07%) |
Jul 22, 2022 | 18.47 | 18.91 | 18.17 | 18.35 | 420,548 | -0.10(-0.55%) |
Jul 21, 2022 | 18.36 | 18.52 | 17.60 | 18.45 | 264,064 | +0.30(+1.63%) |
Jul 20, 2022 | 17.80 | 18.20 | 17.56 | 18.15 | 273,728 | +0.15(+0.82%) |
Jul 19, 2022 | 16.86 | 18.03 | 16.84 | 18.00 | 391,371 | +1.16(+6.90%) |
Jul 18, 2022 | 16.82 | 17.16 | 16.63 | 16.84 | 338,466 | +0.43(+2.64%) |
Jul 15, 2022 | 16.27 | 16.44 | 15.68 | 16.41 | 291,251 | +0.62(+3.91%) |
Jul 14, 2022 | 15.38 | 15.86 | 15.25 | 15.79 | 189,309 | -0.06(-0.41%) |
Jul 13, 2022 | 14.83 | 15.88 | 14.77 | 15.86 | 283,766 | +0.97(+6.51%) |
Jul 12, 2022 | 14.80 | 15.03 | 14.42 | 14.89 | 242,742 | -0.07(-0.49%) |
Jul 11, 2022 | 15.06 | 15.14 | 14.71 | 14.96 | 249,450 | -0.25(-1.64%) |
Jul 08, 2022 | 15.64 | 15.64 | 15.12 | 15.21 | 208,478 | -0.10(-0.66%) |
Jul 07, 2022 | 15.11 | 15.76 | 15.11 | 15.31 | 244,507 | +0.61(+4.14%) |
Jul 06, 2022 | 15.21 | 15.33 | 13.74 | 14.70 | 699,525 | -0.89(-5.74%) |
Jul 05, 2022 | 15.63 | 15.63 | 15.03 | 15.60 | 389,930 | -0.53(-3.26%) |
Jul 01, 2022 | 16.27 | 16.27 | 15.37 | 16.12 | 230,241 | -0.14(-0.85%) |
Jun 30, 2022 | 16.21 | 16.51 | 15.84 | 16.26 | 347,675 | -0.36(-2.16%) |
Jun 29, 2022 | 17.29 | 17.29 | 16.49 | 16.62 | 304,458 | -0.38(-2.22%) |
Jun 28, 2022 | 17.62 | 17.62 | 16.71 | 17.00 | 268,683 | -0.01(-0.05%) |
Jun 27, 2022 | 16.36 | 17.12 | 16.28 | 17.01 | 309,230 | +0.95(+5.92%) |
Jun 24, 2022 | 15.87 | 16.22 | 15.46 | 16.06 | 628,093 | +0.40(+2.53%) |
Jun 23, 2022 | 16.79 | 16.82 | 15.29 | 15.66 | 549,756 | -0.77(-4.66%) |
Jun 22, 2022 | 16.63 | 17.02 | 16.34 | 16.43 | 341,428 | -0.96(-5.52%) |
Jun 21, 2022 | 16.57 | 17.71 | 16.23 | 17.39 | 518,413 | +0.82(+4.96%) |
Jun 17, 2022 | 17.73 | 17.97 | 16.50 | 16.57 | 662,956 | -1.12(-6.31%) |
Jun 16, 2022 | 17.82 | 18.12 | 17.21 | 17.68 | 323,383 | -0.57(-3.13%) |
Jun 15, 2022 | 18.44 | 18.54 | 17.73 | 18.25 | 265,810 | -0.02(-0.10%) |
Jun 14, 2022 | 18.14 | 18.88 | 17.94 | 18.27 | 373,054 | +0.31(+1.75%) |
Jun 13, 2022 | 18.39 | 18.61 | 17.83 | 17.96 | 450,471 | -1.10(-5.76%) |
Jun 10, 2022 | 18.36 | 19.15 | 18.07 | 19.06 | 281,383 | +0.47(+2.53%) |
Jun 09, 2022 | 18.99 | 19.09 | 18.47 | 18.59 | 340,924 | -0.54(-2.80%) |
Jun 08, 2022 | 19.38 | 19.42 | 18.66 | 19.12 | 348,645 | -0.53(-2.68%) |
Jun 07, 2022 | 19.45 | 19.83 | 19.28 | 19.65 | 332,913 | -0.02(-0.09%) |
Jun 06, 2022 | 19.55 | 19.87 | 19.27 | 19.67 | 364,642 | +0.34(+1.77%) |
Jun 03, 2022 | 19.33 | 19.43 | 18.88 | 19.32 | 461,949 | -0.10(-0.52%) |
Jun 02, 2022 | 20.03 | 20.38 | 19.37 | 19.43 | 449,602 | -0.55(-2.77%) |
Jun 01, 2022 | 19.29 | 20.29 | 19.29 | 19.98 | 445,179 | +0.93(+4.89%) |
May 31, 2022 | 19.73 | 20.03 | 18.76 | 19.05 | 464,983 | -0.54(-2.73%) |
May 27, 2022 | 19.16 | 19.77 | 18.48 | 19.58 | 567,218 | +0.34(+1.77%) |
May 26, 2022 | 19.60 | 19.72 | 19.10 | 19.24 | 408,163 | -0.18(-0.90%) |
May 25, 2022 | 18.31 | 19.65 | 18.27 | 19.42 | 752,662 | +1.31(+7.23%) |
May 24, 2022 | 18.69 | 18.98 | 18.00 | 18.11 | 651,100 | -0.66(-3.54%) |
May 23, 2022 | 17.47 | 18.97 | 16.83 | 18.77 | 982,809 | +1.46(+8.42%) |
May 20, 2022 | 17.83 | 17.96 | 17.09 | 17.31 | 399,024 | -0.26(-1.47%) |
May 19, 2022 | 17.17 | 17.76 | 16.90 | 17.57 | 376,037 | +0.03(+0.16%) |
May 18, 2022 | 17.16 | 17.93 | 17.05 | 17.54 | 603,705 | +0.39(+2.26%) |
May 17, 2022 | 16.89 | 17.36 | 16.21 | 17.16 | 970,477 | +0.48(+2.88%) |
May 16, 2022 | 15.06 | 16.95 | 15.06 | 16.68 | 1,164,766 | +1.94(+13.14%) |
May 13, 2022 | 14.91 | 15.52 | 14.58 | 14.74 | 395,012 | +0.04(+0.25%) |
May 12, 2022 | 14.30 | 14.76 | 13.58 | 14.70 | 605,768 | +0.55(+3.91%) |
May 11, 2022 | 13.90 | 14.77 | 13.90 | 14.15 | 403,172 | +0.39(+2.81%) |
May 10, 2022 | 13.37 | 14.00 | 13.13 | 13.76 | 454,161 | +0.50(+3.75%) |
May 09, 2022 | 14.78 | 14.78 | 13.24 | 13.26 | 623,581 | -1.90(-12.53%) |
May 06, 2022 | 15.33 | 15.37 | 15.00 | 15.16 | 252,434 | -0.19(-1.26%) |
May 05, 2022 | 15.58 | 15.58 | 14.93 | 15.36 | 284,843 | -0.11(-0.72%) |
May 04, 2022 | 15.36 | 15.66 | 15.14 | 15.47 | 315,111 | +0.38(+2.51%) |
May 03, 2022 | 14.73 | 15.30 | 14.61 | 15.09 | 224,995 | +0.42(+2.89%) |