Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.84 | 15.90 | 15.49 | 15.85 | 554,190 | +0.15(+0.96%) |
Jul 28, 2022 | 15.49 | 15.80 | 15.11 | 15.70 | 792,350 | +0.17(+1.08%) |
Jul 27, 2022 | 15.46 | 15.66 | 15.01 | 15.53 | 606,004 | +0.34(+2.26%) |
Jul 26, 2022 | 15.24 | 15.35 | 14.93 | 15.19 | 853,255 | -0.67(-4.23%) |
Jul 25, 2022 | 16.17 | 16.27 | 15.74 | 15.86 | 608,149 | -0.17(-1.05%) |
Jul 22, 2022 | 16.39 | 16.89 | 15.93 | 16.02 | 690,567 | -0.19(-1.19%) |
Jul 21, 2022 | 15.60 | 16.22 | 15.60 | 16.22 | 556,235 | -0.05(-0.31%) |
Jul 20, 2022 | 15.94 | 16.32 | 15.60 | 16.27 | 782,450 | +0.13(+0.83%) |
Jul 19, 2022 | 15.20 | 16.23 | 15.20 | 16.13 | 1,364,874 | +1.16(+7.72%) |
Jul 18, 2022 | 14.90 | 15.48 | 14.90 | 14.98 | 1,131,294 | +0.34(+2.29%) |
Jul 15, 2022 | 14.52 | 14.68 | 14.36 | 14.64 | 641,544 | +0.39(+2.76%) |
Jul 14, 2022 | 14.18 | 14.31 | 13.95 | 14.25 | 641,130 | -0.19(-1.33%) |
Jul 13, 2022 | 14.42 | 14.61 | 14.18 | 14.44 | 503,854 | -0.20(-1.37%) |
Jul 12, 2022 | 14.50 | 14.92 | 14.36 | 14.64 | 575,732 | +0.14(+0.98%) |
Jul 11, 2022 | 14.86 | 15.07 | 14.47 | 14.50 | 873,423 | -0.39(-2.64%) |
Jul 08, 2022 | 14.69 | 14.98 | 14.42 | 14.89 | 893,984 | +0.18(+1.25%) |
Jul 07, 2022 | 14.17 | 14.82 | 14.00 | 14.71 | 1,458,673 | +0.77(+5.53%) |
Jul 06, 2022 | 14.47 | 14.66 | 13.76 | 13.94 | 1,240,059 | -0.68(-4.64%) |
Jul 05, 2022 | 13.87 | 14.65 | 13.66 | 14.62 | 1,203,677 | +0.45(+3.19%) |
Jul 01, 2022 | 14.27 | 14.41 | 13.84 | 14.16 | 1,109,365 | -0.13(-0.88%) |
Jun 30, 2022 | 14.15 | 14.39 | 13.74 | 14.29 | 1,743,698 | -0.15(-1.04%) |
Jun 29, 2022 | 15.03 | 15.03 | 14.22 | 14.44 | 1,517,784 | -0.70(-4.65%) |
Jun 28, 2022 | 15.44 | 15.68 | 15.13 | 15.14 | 1,176,140 | +0.07(+0.44%) |
Jun 27, 2022 | 15.68 | 15.77 | 14.96 | 15.08 | 854,154 | -0.51(-3.28%) |
Jun 24, 2022 | 15.29 | 15.84 | 15.23 | 15.59 | 3,124,052 | +0.47(+3.10%) |
Jun 23, 2022 | 15.40 | 15.58 | 14.83 | 15.12 | 933,664 | -0.25(-1.64%) |
Jun 22, 2022 | 15.30 | 15.81 | 15.26 | 15.37 | 975,228 | -0.18(-1.13%) |
Jun 21, 2022 | 15.71 | 15.84 | 15.25 | 15.55 | 1,818,713 | +0.44(+2.88%) |
Jun 17, 2022 | 15.19 | 15.45 | 14.92 | 15.11 | 2,734,059 | +0.03(+0.17%) |
Jun 16, 2022 | 15.45 | 15.68 | 14.90 | 15.09 | 2,280,681 | -0.91(-5.66%) |
Jun 15, 2022 | 16.26 | 16.40 | 15.76 | 15.99 | 1,113,302 | +0.09(+0.58%) |
Jun 14, 2022 | 15.63 | 16.16 | 15.63 | 15.90 | 1,157,818 | +0.34(+2.15%) |
Jun 13, 2022 | 15.48 | 15.87 | 15.21 | 15.56 | 1,656,585 | -0.50(-3.13%) |
Jun 10, 2022 | 15.96 | 16.33 | 15.81 | 16.07 | 1,394,495 | -0.31(-1.89%) |
Jun 09, 2022 | 16.32 | 16.64 | 16.12 | 16.38 | 1,082,986 | -0.10(-0.61%) |
Jun 08, 2022 | 16.53 | 16.90 | 16.21 | 16.48 | 1,217,691 | -0.31(-1.85%) |
Jun 07, 2022 | 16.48 | 17.09 | 16.28 | 16.79 | 1,077,662 | -0.02(-0.12%) |
Jun 06, 2022 | 16.99 | 17.06 | 16.61 | 16.81 | 1,407,355 | -0.05(-0.29%) |
Jun 03, 2022 | 16.98 | 17.18 | 16.75 | 16.86 | 1,700,807 | -0.27(-1.55%) |
Jun 02, 2022 | 17.30 | 17.46 | 16.97 | 17.12 | 1,781,789 | +0.01(+0.05%) |
Jun 01, 2022 | 17.55 | 17.91 | 16.89 | 17.11 | 1,380,260 | -0.17(-1.01%) |
May 31, 2022 | 17.19 | 17.39 | 16.86 | 17.29 | 1,544,305 | -0.10(-0.57%) |
May 27, 2022 | 16.32 | 17.39 | 16.12 | 17.39 | 1,754,760 | +0.75(+4.53%) |
May 26, 2022 | 15.20 | 16.91 | 15.05 | 16.63 | 3,885,788 | +1.69(+11.31%) |
May 25, 2022 | 13.82 | 15.12 | 13.63 | 14.94 | 2,756,121 | +1.13(+8.16%) |
May 24, 2022 | 15.40 | 15.51 | 13.58 | 13.82 | 4,880,722 | -2.10(-13.18%) |
May 23, 2022 | 16.49 | 16.70 | 15.87 | 15.91 | 1,868,622 | -0.61(-3.71%) |
May 20, 2022 | 16.87 | 16.87 | 15.66 | 16.53 | 1,895,715 | -0.09(-0.55%) |
May 19, 2022 | 16.38 | 16.96 | 16.38 | 16.62 | 1,138,760 | -0.10(-0.60%) |
May 18, 2022 | 17.21 | 17.44 | 16.58 | 16.72 | 1,677,958 | -0.94(-5.31%) |
May 17, 2022 | 17.64 | 18.01 | 17.22 | 17.65 | 668,389 | +0.43(+2.50%) |
May 16, 2022 | 17.15 | 17.64 | 17.09 | 17.22 | 584,329 | -0.10(-0.57%) |
May 13, 2022 | 17.06 | 17.60 | 16.95 | 17.32 | 1,011,474 | +0.32(+1.90%) |
May 12, 2022 | 16.24 | 17.15 | 16.00 | 17.00 | 1,075,586 | +0.71(+4.38%) |
May 11, 2022 | 17.25 | 17.40 | 16.28 | 16.29 | 1,841,497 | -0.80(-4.66%) |
May 10, 2022 | 17.66 | 17.86 | 16.77 | 17.08 | 1,567,154 | -0.24(-1.39%) |
May 09, 2022 | 17.63 | 18.20 | 17.31 | 17.32 | 1,698,019 | -0.72(-4.00%) |
May 06, 2022 | 18.54 | 18.85 | 17.88 | 18.04 | 1,088,014 | -0.72(-3.84%) |
May 05, 2022 | 19.21 | 19.46 | 18.57 | 18.76 | 1,608,642 | -0.74(-3.78%) |
May 04, 2022 | 19.33 | 19.58 | 18.56 | 19.50 | 646,200 | +0.22(+1.12%) |
May 03, 2022 | 19.29 | 19.52 | 18.87 | 19.29 | 602,983 | +0.07(+0.34%) |