Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.60 | 15.81 | 14.94 | 15.75 | 5,511 | +0.30(+1.94%) |
Jul 28, 2022 | 15.15 | 15.75 | 15.00 | 15.45 | 6,502 | +0.15(+0.98%) |
Jul 27, 2022 | 16.35 | 16.35 | 14.85 | 15.30 | 13,373 | -0.75(-4.67%) |
Jul 26, 2022 | 15.75 | 16.80 | 15.60 | 16.05 | 4,131 | -0.30(-1.83%) |
Jul 25, 2022 | 16.65 | 17.70 | 16.35 | 16.35 | 2,175 | -0.45(-2.68%) |
Jul 22, 2022 | 17.40 | 17.40 | 16.65 | 16.80 | 2,164 | -0.60(-3.45%) |
Jul 21, 2022 | 17.55 | 18.00 | 16.95 | 17.40 | 2,211 | +0.15(+0.87%) |
Jul 20, 2022 | 17.10 | 17.70 | 16.65 | 17.25 | 2,440 | +0.60(+3.60%) |
Jul 19, 2022 | 17.10 | 18.00 | 16.50 | 16.65 | 2,498 | -0.54(-3.16%) |
Jul 18, 2022 | 17.70 | 17.85 | 16.55 | 17.19 | 3,566 | -0.51(-2.86%) |
Jul 15, 2022 | 17.55 | 18.00 | 17.10 | 17.70 | 1,482 | +0.15(+0.85%) |
Jul 14, 2022 | 17.85 | 17.85 | 16.80 | 17.55 | 2,866 | -0.38(-2.09%) |
Jul 13, 2022 | 17.70 | 18.30 | 17.40 | 17.93 | 2,705 | +0.07(+0.42%) |
Jul 12, 2022 | 16.80 | 18.15 | 16.80 | 17.85 | 3,644 | +0.45(+2.59%) |
Jul 11, 2022 | 18.00 | 18.00 | 17.25 | 17.40 | 2,479 | -0.30(-1.69%) |
Jul 08, 2022 | 15.45 | 18.00 | 15.30 | 17.70 | 8,187 | +1.80(+11.32%) |
Jul 07, 2022 | 15.00 | 16.50 | 15.00 | 15.90 | 2,413 | +0.75(+4.95%) |
Jul 06, 2022 | 15.45 | 16.20 | 15.00 | 15.15 | 3,183 | -0.30(-1.94%) |
Jul 05, 2022 | 15.00 | 15.90 | 15.00 | 15.45 | 2,470 | -0.15(-0.96%) |
Jul 01, 2022 | 15.30 | 16.43 | 15.30 | 15.60 | 4,196 | -0.60(-3.70%) |
Jun 30, 2022 | 15.60 | 16.46 | 15.60 | 16.20 | 4,321 | +0.30(+1.89%) |
Jun 29, 2022 | 15.75 | 16.50 | 15.45 | 15.90 | 3,391 | -0.30(-1.85%) |
Jun 28, 2022 | 16.05 | 16.80 | 15.60 | 16.20 | 2,424 | -0.15(-0.92%) |
Jun 27, 2022 | 16.80 | 17.10 | 16.20 | 16.35 | 1,448 | -0.75(-4.39%) |
Jun 24, 2022 | 16.20 | 17.10 | 15.90 | 17.10 | 5,236 | +0.90(+5.56%) |
Jun 23, 2022 | 15.60 | 16.65 | 15.60 | 16.20 | 2,556 | +0.45(+2.86%) |
Jun 22, 2022 | 16.35 | 17.10 | 15.75 | 15.75 | 4,840 | -1.05(-6.25%) |
Jun 21, 2022 | 15.60 | 17.40 | 15.60 | 16.80 | 5,369 | +0.75(+4.67%) |
Jun 17, 2022 | 17.25 | 19.20 | 15.00 | 16.05 | 15,731 | -0.75(-4.46%) |
Jun 16, 2022 | 16.80 | 17.72 | 16.20 | 16.80 | 6,872 | -0.75(-4.27%) |
Jun 15, 2022 | 17.25 | 18.45 | 16.50 | 17.55 | 14,101 | +0.75(+4.46%) |
Jun 14, 2022 | 17.25 | 17.40 | 16.35 | 16.80 | 5,216 | -0.60(-3.45%) |
Jun 13, 2022 | 17.55 | 18.00 | 17.25 | 17.40 | 4,505 | -1.65(-8.66%) |
Jun 10, 2022 | 19.79 | 19.79 | 17.55 | 19.05 | 6,154 | -0.60(-3.05%) |
Jun 09, 2022 | 19.20 | 20.19 | 18.30 | 19.65 | 6,369 | +0.30(+1.55%) |
Jun 08, 2022 | 19.05 | 19.96 | 18.30 | 19.35 | 7,449 | +0.00(+0.00%) |
Jun 07, 2022 | 19.50 | 19.95 | 18.46 | 19.35 | 5,329 | +0.00(+0.00%) |
Jun 06, 2022 | 20.55 | 20.55 | 18.45 | 19.35 | 8,177 | -0.90(-4.44%) |
Jun 03, 2022 | 19.95 | 20.25 | 19.50 | 20.25 | 5,194 | +0.45(+2.27%) |
Jun 02, 2022 | 18.60 | 20.10 | 17.55 | 19.80 | 4,862 | +1.35(+7.32%) |
Jun 01, 2022 | 16.95 | 18.60 | 16.95 | 18.45 | 16,702 | +1.35(+7.89%) |
May 31, 2022 | 18.45 | 20.25 | 16.80 | 17.10 | 55,192 | -1.95(-10.24%) |
May 27, 2022 | 18.45 | 19.35 | 17.40 | 19.05 | 11,599 | +1.05(+5.83%) |
May 26, 2022 | 17.46 | 18.75 | 17.40 | 18.00 | 18,355 | +0.30(+1.69%) |
May 25, 2022 | 16.80 | 18.00 | 16.80 | 17.70 | 3,315 | +0.30(+1.72%) |
May 24, 2022 | 16.50 | 18.00 | 16.05 | 17.40 | 9,290 | +0.45(+2.65%) |
May 23, 2022 | 17.55 | 17.55 | 16.35 | 16.95 | 18,518 | -1.05(-5.83%) |
May 20, 2022 | 17.45 | 19.50 | 16.80 | 18.00 | 13,406 | +0.60(+3.45%) |
May 19, 2022 | 17.10 | 17.85 | 17.10 | 17.40 | 2,392 | +0.30(+1.75%) |
May 18, 2022 | 16.95 | 17.85 | 16.80 | 17.10 | 5,822 | +0.15(+0.88%) |
May 17, 2022 | 17.55 | 18.30 | 16.95 | 16.95 | 10,288 | -0.75(-4.24%) |
May 16, 2022 | 17.85 | 18.00 | 16.80 | 17.70 | 3,174 | -0.15(-0.84%) |
May 13, 2022 | 16.80 | 18.00 | 16.80 | 17.85 | 1,697 | +1.05(+6.25%) |
May 12, 2022 | 16.80 | 17.55 | 16.80 | 16.80 | 3,347 | +0.00(+0.00%) |
May 11, 2022 | 17.40 | 18.00 | 16.80 | 16.80 | 3,501 | -1.20(-6.67%) |
May 10, 2022 | 17.55 | 18.90 | 16.95 | 18.00 | 6,846 | +0.30(+1.69%) |
May 09, 2022 | 18.30 | 18.90 | 17.40 | 17.70 | 5,942 | -1.20(-6.35%) |
May 06, 2022 | 19.50 | 19.95 | 18.45 | 18.90 | 3,069 | -1.05(-5.26%) |
May 05, 2022 | 20.55 | 21.30 | 19.50 | 19.95 | 3,030 | -0.90(-4.32%) |
May 04, 2022 | 20.85 | 21.45 | 19.50 | 20.85 | 1,658 | +0.15(+0.72%) |
May 03, 2022 | 20.40 | 21.30 | 20.10 | 20.70 | 3,526 | +0.15(+0.73%) |