Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.52 | 14.74 | 14.18 | 14.69 | 1,352,373 | +0.11(+0.75%) |
Jul 28, 2022 | 14.79 | 14.85 | 14.31 | 14.58 | 1,075,428 | -0.19(-1.29%) |
Jul 27, 2022 | 14.21 | 14.80 | 14.05 | 14.77 | 1,335,194 | +0.61(+4.31%) |
Jul 26, 2022 | 14.27 | 14.49 | 14.08 | 14.16 | 1,095,075 | -0.07(-0.49%) |
Jul 25, 2022 | 14.43 | 14.48 | 13.86 | 14.23 | 1,281,191 | -0.19(-1.32%) |
Jul 22, 2022 | 15.02 | 15.02 | 14.39 | 14.42 | 1,224,772 | -0.56(-3.74%) |
Jul 21, 2022 | 15.03 | 15.25 | 14.71 | 14.98 | 965,668 | -0.11(-0.73%) |
Jul 20, 2022 | 15.39 | 15.60 | 14.96 | 15.09 | 1,480,430 | -0.38(-2.46%) |
Jul 19, 2022 | 15.23 | 15.52 | 14.95 | 15.47 | 2,493,004 | +0.46(+3.06%) |
Jul 18, 2022 | 15.38 | 15.73 | 14.96 | 15.01 | 1,854,979 | -0.27(-1.77%) |
Jul 15, 2022 | 15.80 | 15.80 | 15.06 | 15.28 | 3,163,642 | -0.46(-2.92%) |
Jul 14, 2022 | 15.90 | 15.95 | 15.62 | 15.74 | 1,772,019 | -0.25(-1.56%) |
Jul 13, 2022 | 15.28 | 16.19 | 15.19 | 15.99 | 1,536,306 | +0.46(+2.96%) |
Jul 12, 2022 | 15.83 | 16.04 | 15.17 | 15.53 | 2,389,867 | -0.39(-2.45%) |
Jul 11, 2022 | 15.71 | 16.27 | 15.59 | 15.92 | 1,989,093 | +0.18(+1.14%) |
Jul 08, 2022 | 15.54 | 15.96 | 15.37 | 15.74 | 1,615,998 | +0.03(+0.19%) |
Jul 07, 2022 | 15.05 | 15.86 | 14.92 | 15.71 | 2,212,825 | +0.59(+3.90%) |
Jul 06, 2022 | 15.17 | 15.61 | 14.99 | 15.12 | 1,838,431 | -0.15(-0.98%) |
Jul 05, 2022 | 14.29 | 15.28 | 14.15 | 15.27 | 2,207,757 | +0.90(+6.26%) |
Jul 01, 2022 | 14.06 | 14.50 | 13.98 | 14.37 | 1,576,007 | +0.28(+1.99%) |
Jun 30, 2022 | 14.03 | 14.31 | 13.93 | 14.09 | 1,592,267 | -0.13(-0.91%) |
Jun 29, 2022 | 14.04 | 14.37 | 13.89 | 14.22 | 1,844,651 | +0.22(+1.57%) |
Jun 28, 2022 | 14.62 | 14.72 | 13.87 | 14.00 | 2,721,454 | -0.64(-4.37%) |
Jun 27, 2022 | 14.88 | 15.25 | 14.60 | 14.64 | 2,365,061 | -0.34(-2.27%) |
Jun 24, 2022 | 14.84 | 15.48 | 14.35 | 14.98 | 3,829,894 | +0.26(+1.77%) |
Jun 23, 2022 | 13.44 | 14.86 | 13.38 | 14.72 | 5,568,099 | +1.29(+9.61%) |
Jun 22, 2022 | 12.75 | 13.61 | 12.68 | 13.43 | 5,887,914 | +0.42(+3.23%) |
Jun 21, 2022 | 13.19 | 13.26 | 12.24 | 13.01 | 22,265,702 | -6.50(-33.32%) |
Jun 16, 2022 | 19.51 | 349 | +0.74(+3.94%) | |||
Jun 15, 2022 | 17.39 | 19.58 | 17.32 | 18.77 | 20,607,922 | +2.52(+15.51%) |
Jun 14, 2022 | 16.87 | 16.92 | 15.53 | 16.25 | 2,507,312 | -0.52(-3.10%) |
Jun 13, 2022 | 16.55 | 16.80 | 15.89 | 16.77 | 2,795,721 | -0.32(-1.87%) |
Jun 10, 2022 | 17.16 | 17.34 | 16.70 | 17.09 | 2,038,682 | -0.34(-1.95%) |
Jun 09, 2022 | 17.91 | 18.08 | 17.36 | 17.43 | 1,277,023 | -0.69(-3.81%) |
Jun 08, 2022 | 18.07 | 18.47 | 17.92 | 18.12 | 1,230,411 | -0.15(-0.82%) |
Jun 07, 2022 | 16.78 | 18.36 | 16.78 | 18.27 | 1,888,501 | +1.34(+7.91%) |
Jun 06, 2022 | 18.02 | 18.26 | 16.71 | 16.93 | 1,521,470 | -0.97(-5.42%) |
Jun 03, 2022 | 16.16 | 17.94 | 16.11 | 17.90 | 2,681,288 | +1.69(+10.43%) |
Jun 02, 2022 | 16.16 | 16.45 | 15.92 | 16.21 | 1,596,876 | -0.16(-0.98%) |
Jun 01, 2022 | 16.24 | 16.86 | 15.86 | 16.37 | 1,454,345 | +0.22(+1.36%) |
May 31, 2022 | 16.93 | 17.02 | 16.11 | 16.15 | 1,756,149 | -0.93(-5.44%) |
May 27, 2022 | 16.23 | 17.11 | 15.92 | 17.08 | 1,329,896 | +0.85(+5.24%) |
May 26, 2022 | 15.93 | 16.46 | 15.65 | 16.23 | 1,621,781 | +0.27(+1.69%) |
May 25, 2022 | 16.02 | 16.29 | 15.45 | 15.96 | 991,791 | -0.02(-0.13%) |
May 24, 2022 | 16.65 | 16.93 | 15.88 | 15.98 | 1,483,050 | -0.81(-4.82%) |
May 23, 2022 | 17.33 | 17.43 | 16.48 | 16.79 | 1,171,330 | -0.32(-1.87%) |
May 20, 2022 | 17.01 | 17.21 | 16.26 | 17.11 | 1,306,620 | +0.28(+1.66%) |
May 19, 2022 | 16.07 | 17.12 | 16.07 | 16.83 | 1,627,795 | +0.79(+4.93%) |
May 18, 2022 | 16.56 | 16.79 | 15.79 | 16.04 | 1,321,971 | -1.01(-5.92%) |
May 17, 2022 | 17.03 | 17.23 | 16.61 | 17.05 | 1,407,957 | +0.45(+2.71%) |
May 16, 2022 | 16.80 | 17.03 | 16.39 | 16.60 | 1,183,508 | -0.25(-1.48%) |
May 13, 2022 | 16.36 | 16.93 | 16.18 | 16.85 | 2,642,225 | +0.82(+5.12%) |
May 12, 2022 | 15.23 | 16.03 | 15.16 | 16.03 | 2,191,048 | +0.74(+4.84%) |
May 11, 2022 | 16.64 | 16.87 | 15.16 | 15.29 | 2,026,193 | -1.55(-9.20%) |
May 10, 2022 | 17.32 | 17.74 | 16.21 | 16.84 | 1,802,098 | +0.46(+2.81%) |
May 09, 2022 | 17.45 | 17.76 | 16.31 | 16.38 | 2,553,434 | -1.50(-8.39%) |
May 06, 2022 | 18.54 | 18.63 | 17.65 | 17.88 | 2,028,439 | -0.95(-5.05%) |
May 05, 2022 | 19.51 | 19.88 | 18.71 | 18.83 | 1,622,168 | -1.06(-5.33%) |
May 04, 2022 | 19.95 | 19.95 | 18.90 | 19.89 | 1,417,055 | +0.08(+0.40%) |
May 03, 2022 | 19.57 | 20.50 | 19.45 | 19.81 | 1,738,000 | +0.27(+1.38%) |