Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.66 | 19.40 | 18.23 | 18.31 | 409,986 | -0.33(-1.77%) |
Jul 28, 2022 | 18.00 | 18.99 | 17.94 | 18.64 | 306,036 | +0.66(+3.69%) |
Jul 27, 2022 | 17.25 | 18.07 | 17.00 | 17.98 | 158,606 | +0.64(+3.72%) |
Jul 26, 2022 | 17.89 | 18.04 | 17.12 | 17.33 | 363,936 | -0.34(-1.95%) |
Jul 25, 2022 | 16.89 | 17.89 | 16.57 | 17.68 | 239,398 | +1.15(+6.98%) |
Jul 22, 2022 | 16.45 | 17.13 | 16.07 | 16.52 | 325,753 | -0.05(-0.33%) |
Jul 21, 2022 | 16.10 | 16.76 | 15.43 | 16.58 | 287,712 | +0.05(+0.27%) |
Jul 20, 2022 | 15.93 | 16.48 | 15.34 | 16.53 | 272,601 | +0.67(+4.24%) |
Jul 19, 2022 | 14.30 | 15.90 | 14.30 | 15.86 | 289,356 | +1.61(+11.27%) |
Jul 18, 2022 | 13.86 | 14.51 | 13.77 | 14.25 | 424,215 | +0.77(+5.72%) |
Jul 15, 2022 | 14.02 | 14.06 | 13.29 | 13.48 | 364,564 | -0.18(-1.33%) |
Jul 14, 2022 | 13.14 | 13.72 | 12.91 | 13.66 | 201,254 | -0.05(-0.33%) |
Jul 13, 2022 | 13.39 | 14.21 | 13.39 | 13.71 | 209,918 | +0.01(+0.07%) |
Jul 12, 2022 | 13.60 | 13.99 | 13.19 | 13.70 | 220,352 | -0.22(-1.57%) |
Jul 11, 2022 | 13.65 | 14.35 | 13.40 | 13.92 | 220,056 | +0.12(+0.86%) |
Jul 08, 2022 | 14.33 | 14.73 | 13.62 | 13.80 | 228,726 | -0.26(-1.87%) |
Jul 07, 2022 | 13.53 | 14.24 | 13.35 | 14.06 | 258,830 | +0.87(+6.61%) |
Jul 06, 2022 | 13.62 | 13.87 | 12.77 | 13.19 | 289,067 | -0.63(-4.53%) |
Jul 05, 2022 | 15.24 | 15.24 | 13.39 | 13.82 | 322,546 | -1.70(-10.94%) |
Jul 01, 2022 | 15.04 | 15.95 | 14.63 | 15.52 | 370,809 | +0.49(+3.26%) |
Jun 30, 2022 | 15.49 | 15.87 | 14.90 | 15.03 | 271,509 | -0.84(-5.32%) |
Jun 29, 2022 | 16.78 | 16.78 | 15.34 | 15.87 | 201,502 | -0.41(-2.50%) |
Jun 28, 2022 | 16.32 | 16.80 | 15.83 | 16.28 | 242,101 | +0.33(+2.04%) |
Jun 27, 2022 | 15.06 | 16.08 | 14.94 | 15.95 | 216,556 | +0.99(+6.64%) |
Jun 24, 2022 | 15.08 | 15.80 | 14.81 | 14.96 | 354,145 | +0.22(+1.47%) |
Jun 23, 2022 | 16.94 | 17.16 | 14.62 | 14.74 | 523,390 | -2.16(-12.77%) |
Jun 22, 2022 | 16.27 | 17.21 | 15.90 | 16.90 | 405,910 | -0.43(-2.50%) |
Jun 21, 2022 | 16.28 | 17.81 | 16.27 | 17.33 | 297,061 | +1.31(+8.17%) |
Jun 17, 2022 | 18.07 | 18.42 | 15.86 | 16.02 | 652,837 | -1.73(-9.72%) |
Jun 16, 2022 | 18.12 | 18.43 | 17.34 | 17.75 | 493,894 | -0.78(-4.19%) |
Jun 15, 2022 | 19.41 | 19.67 | 18.11 | 18.53 | 376,486 | -0.60(-3.12%) |
Jun 14, 2022 | 18.49 | 20.01 | 18.45 | 19.12 | 369,346 | +0.70(+3.77%) |
Jun 13, 2022 | 18.61 | 19.34 | 17.27 | 18.43 | 641,808 | -0.85(-4.40%) |
Jun 10, 2022 | 19.98 | 20.85 | 18.73 | 19.28 | 592,236 | -0.32(-1.61%) |
Jun 09, 2022 | 18.54 | 19.82 | 17.85 | 19.59 | 571,135 | +0.89(+4.78%) |
Jun 08, 2022 | 18.05 | 19.38 | 17.72 | 18.70 | 709,651 | +0.98(+5.50%) |
Jun 07, 2022 | 17.34 | 18.22 | 17.23 | 17.72 | 379,477 | +0.45(+2.62%) |
Jun 06, 2022 | 17.14 | 17.31 | 16.95 | 17.27 | 270,098 | +0.44(+2.63%) |
Jun 03, 2022 | 16.49 | 17.09 | 16.49 | 16.83 | 212,674 | +0.25(+1.53%) |
Jun 02, 2022 | 16.72 | 17.20 | 16.40 | 16.58 | 258,038 | -0.23(-1.34%) |
Jun 01, 2022 | 16.21 | 16.84 | 15.91 | 16.80 | 363,380 | +0.91(+5.74%) |
May 31, 2022 | 15.96 | 16.23 | 15.65 | 15.89 | 278,380 | +0.12(+0.74%) |
May 27, 2022 | 15.19 | 15.93 | 14.90 | 15.77 | 348,946 | +0.80(+5.34%) |
May 26, 2022 | 15.27 | 15.60 | 14.86 | 14.97 | 409,217 | -0.44(-2.87%) |
May 25, 2022 | 15.14 | 15.76 | 14.71 | 15.41 | 348,572 | +0.32(+2.15%) |
May 24, 2022 | 14.87 | 15.27 | 14.52 | 15.09 | 230,861 | +0.01(+0.06%) |
May 23, 2022 | 14.56 | 15.27 | 14.09 | 15.08 | 580,230 | +0.30(+2.01%) |
May 20, 2022 | 12.82 | 14.87 | 12.78 | 14.78 | 1,508,659 | +2.16(+17.14%) |
May 19, 2022 | 12.19 | 12.91 | 12.10 | 12.62 | 171,061 | +0.11(+0.86%) |
May 18, 2022 | 12.43 | 13.05 | 12.39 | 12.51 | 283,935 | -0.09(-0.71%) |
May 17, 2022 | 12.30 | 13.15 | 12.23 | 12.60 | 653,831 | +0.41(+3.40%) |
May 16, 2022 | 11.85 | 12.65 | 11.85 | 12.19 | 236,294 | +0.34(+2.89%) |
May 13, 2022 | 11.72 | 12.17 | 11.62 | 11.85 | 212,750 | +0.31(+2.66%) |
May 12, 2022 | 11.73 | 11.95 | 11.35 | 11.54 | 277,428 | -0.27(-2.29%) |
May 11, 2022 | 11.73 | 12.43 | 11.73 | 11.81 | 158,650 | +0.12(+1.00%) |
May 10, 2022 | 11.75 | 12.30 | 11.61 | 11.69 | 160,750 | +0.03(+0.23%) |
May 09, 2022 | 12.08 | 12.17 | 11.15 | 11.66 | 581,358 | -0.44(-3.65%) |
May 06, 2022 | 12.15 | 12.36 | 11.90 | 12.11 | 193,259 | -0.04(-0.30%) |
May 05, 2022 | 12.61 | 12.74 | 12.12 | 12.14 | 252,584 | -0.29(-2.32%) |
May 04, 2022 | 12.02 | 12.57 | 12.02 | 12.43 | 317,367 | +0.66(+5.59%) |
May 03, 2022 | 11.67 | 12.06 | 11.67 | 11.77 | 79,078 | +0.10(+0.85%) |