Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.00 | 24.00 | 22.60 | 23.60 | 14,895 | +0.60(+2.61%) |
Jul 28, 2022 | 21.00 | 23.40 | 20.80 | 23.00 | 27,744 | +1.40(+6.48%) |
Jul 27, 2022 | 21.00 | 21.60 | 20.20 | 21.60 | 11,341 | +1.20(+5.88%) |
Jul 26, 2022 | 20.80 | 21.20 | 20.20 | 20.40 | 9,692 | -0.80(-3.77%) |
Jul 25, 2022 | 21.80 | 21.94 | 21.20 | 21.20 | 6,752 | -0.40(-1.85%) |
Jul 22, 2022 | 21.00 | 21.80 | 20.67 | 21.60 | 15,647 | +0.80(+3.85%) |
Jul 21, 2022 | 20.60 | 20.88 | 20.00 | 20.80 | 9,957 | +0.40(+1.96%) |
Jul 20, 2022 | 19.80 | 20.60 | 19.65 | 20.40 | 7,624 | +0.40(+2.00%) |
Jul 19, 2022 | 20.20 | 20.58 | 19.70 | 20.00 | 13,513 | +0.00(+0.00%) |
Jul 18, 2022 | 20.00 | 20.00 | 19.08 | 20.00 | 13,285 | +0.74(+3.83%) |
Jul 15, 2022 | 19.40 | 19.40 | 19.00 | 19.26 | 3,863 | +0.10(+0.54%) |
Jul 14, 2022 | 19.20 | 19.20 | 18.82 | 19.16 | 5,424 | +0.04(+0.20%) |
Jul 13, 2022 | 19.60 | 20.00 | 18.80 | 19.12 | 15,761 | -1.08(-5.35%) |
Jul 12, 2022 | 18.94 | 20.40 | 18.88 | 20.20 | 12,478 | +1.14(+6.00%) |
Jul 11, 2022 | 19.60 | 19.80 | 19.05 | 19.06 | 5,085 | -0.74(-3.75%) |
Jul 08, 2022 | 19.60 | 20.40 | 19.46 | 19.80 | 9,477 | -0.20(-1.01%) |
Jul 07, 2022 | 19.40 | 20.60 | 19.20 | 20.00 | 16,734 | +0.71(+3.69%) |
Jul 06, 2022 | 19.80 | 19.80 | 18.84 | 19.29 | 5,121 | +0.45(+2.38%) |
Jul 05, 2022 | 19.40 | 19.40 | 18.67 | 18.84 | 9,466 | -0.41(-2.12%) |
Jul 01, 2022 | 20.00 | 20.40 | 19.25 | 19.25 | 12,338 | -0.75(-3.76%) |
Jun 30, 2022 | 19.40 | 20.20 | 19.00 | 20.00 | 7,982 | +0.28(+1.41%) |
Jun 29, 2022 | 20.00 | 20.20 | 19.20 | 19.72 | 7,063 | -0.08(-0.39%) |
Jun 28, 2022 | 20.00 | 20.80 | 19.80 | 19.80 | 12,076 | -0.40(-1.98%) |
Jun 27, 2022 | 20.00 | 20.60 | 20.00 | 20.20 | 5,631 | -0.40(-1.94%) |
Jun 24, 2022 | 20.20 | 21.00 | 20.20 | 20.60 | 11,356 | +0.20(+0.98%) |
Jun 23, 2022 | 21.00 | 21.00 | 20.40 | 20.40 | 8,691 | -0.40(-1.92%) |
Jun 22, 2022 | 19.60 | 21.00 | 19.60 | 20.80 | 7,524 | +0.40(+1.96%) |
Jun 21, 2022 | 19.80 | 20.40 | 19.80 | 20.40 | 9,170 | +0.43(+2.13%) |
Jun 17, 2022 | 19.40 | 20.30 | 19.40 | 19.97 | 8,789 | +0.54(+2.79%) |
Jun 16, 2022 | 19.80 | 20.00 | 19.00 | 19.43 | 12,129 | -0.57(-2.84%) |
Jun 15, 2022 | 18.80 | 20.20 | 18.88 | 20.00 | 12,984 | +0.94(+4.93%) |
Jun 14, 2022 | 19.40 | 19.60 | 18.60 | 19.06 | 6,920 | +0.44(+2.35%) |
Jun 13, 2022 | 20.00 | 20.40 | 18.40 | 18.62 | 29,791 | -2.98(-13.79%) |
Jun 10, 2022 | 21.00 | 21.60 | 20.20 | 21.60 | 11,313 | +0.60(+2.86%) |
Jun 09, 2022 | 22.40 | 22.40 | 20.75 | 21.00 | 15,060 | -1.40(-6.25%) |
Jun 08, 2022 | 21.00 | 22.40 | 20.45 | 22.40 | 23,207 | +1.80(+8.74%) |
Jun 07, 2022 | 20.40 | 21.00 | 20.20 | 20.60 | 14,051 | +0.20(+0.98%) |
Jun 06, 2022 | 21.80 | 21.80 | 20.20 | 20.40 | 13,165 | -1.40(-6.42%) |
Jun 03, 2022 | 21.20 | 21.80 | 20.80 | 21.80 | 20,752 | +0.40(+1.87%) |
Jun 02, 2022 | 19.80 | 22.31 | 19.41 | 21.40 | 104,470 | +1.59(+8.05%) |
Jun 01, 2022 | 20.40 | 20.80 | 19.35 | 19.81 | 12,664 | -0.79(-3.85%) |
May 31, 2022 | 20.20 | 20.80 | 19.80 | 20.60 | 9,823 | +0.40(+1.98%) |
May 27, 2022 | 19.40 | 20.20 | 18.40 | 20.20 | 12,851 | +1.20(+6.32%) |
May 26, 2022 | 19.20 | 19.40 | 18.20 | 19.00 | 10,436 | +0.13(+0.71%) |
May 25, 2022 | 18.20 | 19.06 | 18.20 | 18.87 | 12,045 | +0.74(+4.11%) |
May 24, 2022 | 18.20 | 18.80 | 17.60 | 18.12 | 20,494 | -0.68(-3.61%) |
May 23, 2022 | 19.40 | 19.60 | 18.29 | 18.80 | 14,360 | -0.40(-2.08%) |
May 20, 2022 | 19.80 | 20.00 | 18.80 | 19.20 | 8,641 | -0.78(-3.89%) |
May 19, 2022 | 19.80 | 20.20 | 19.40 | 19.98 | 12,342 | +0.78(+4.05%) |
May 18, 2022 | 19.20 | 20.00 | 19.00 | 19.20 | 8,912 | -0.03(-0.16%) |
May 17, 2022 | 18.20 | 19.40 | 18.18 | 19.23 | 11,857 | +1.43(+8.03%) |
May 16, 2022 | 18.20 | 18.80 | 17.60 | 17.80 | 11,159 | -0.06(-0.34%) |
May 13, 2022 | 17.60 | 18.60 | 17.20 | 17.86 | 22,351 | +1.12(+6.68%) |
May 12, 2022 | 17.20 | 17.60 | 16.31 | 16.74 | 18,866 | -0.52(-2.99%) |
May 11, 2022 | 17.00 | 18.40 | 16.60 | 17.26 | 28,345 | +0.26(+1.54%) |
May 10, 2022 | 17.60 | 18.07 | 16.60 | 17.00 | 23,513 | -0.28(-1.63%) |
May 09, 2022 | 18.00 | 18.40 | 17.20 | 17.28 | 24,730 | -1.13(-6.13%) |
May 06, 2022 | 19.80 | 19.80 | 18.20 | 18.41 | 29,162 | -1.28(-6.51%) |
May 05, 2022 | 20.40 | 20.60 | 19.42 | 19.69 | 27,141 | -1.31(-6.25%) |
May 04, 2022 | 20.60 | 21.00 | 20.00 | 21.00 | 14,737 | +0.40(+1.94%) |
May 03, 2022 | 20.20 | 21.00 | 20.20 | 20.60 | 8,509 | +0.00(+0.00%) |