Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.73 | 18.92 | 17.28 | 18.42 | 350,826 | -0.31(-1.66%) |
Jul 28, 2022 | 21.80 | 21.80 | 18.43 | 18.73 | 212,670 | -3.02(-13.89%) |
Jul 27, 2022 | 21.78 | 22.41 | 20.95 | 21.75 | 311,217 | +0.41(+1.92%) |
Jul 26, 2022 | 21.27 | 22.04 | 20.79 | 21.34 | 237,751 | -0.03(-0.14%) |
Jul 25, 2022 | 21.56 | 22.09 | 21.01 | 21.37 | 112,566 | -0.12(-0.56%) |
Jul 22, 2022 | 22.92 | 22.92 | 21.34 | 21.49 | 185,305 | -1.41(-6.16%) |
Jul 21, 2022 | 23.04 | 23.50 | 22.63 | 22.90 | 105,006 | -0.16(-0.69%) |
Jul 20, 2022 | 22.30 | 23.24 | 21.70 | 23.06 | 172,706 | +0.80(+3.59%) |
Jul 19, 2022 | 21.46 | 22.43 | 20.88 | 22.26 | 163,467 | +1.21(+5.75%) |
Jul 18, 2022 | 21.29 | 22.03 | 20.59 | 21.05 | 281,964 | +0.16(+0.77%) |
Jul 15, 2022 | 20.36 | 21.06 | 19.46 | 20.89 | 233,120 | +0.84(+4.19%) |
Jul 14, 2022 | 20.19 | 20.32 | 19.56 | 20.05 | 149,787 | -0.48(-2.34%) |
Jul 13, 2022 | 19.67 | 20.82 | 19.45 | 20.53 | 152,621 | +0.34(+1.68%) |
Jul 12, 2022 | 19.78 | 20.35 | 19.08 | 20.19 | 215,898 | +0.39(+1.97%) |
Jul 11, 2022 | 19.95 | 20.54 | 19.43 | 19.80 | 146,913 | -0.76(-3.70%) |
Jul 08, 2022 | 19.52 | 20.59 | 17.70 | 20.56 | 650,979 | -0.29(-1.39%) |
Jul 07, 2022 | 19.34 | 22.24 | 18.64 | 20.85 | 344,795 | +1.67(+8.71%) |
Jul 06, 2022 | 19.34 | 20.23 | 18.68 | 19.18 | 146,442 | -0.05(-0.26%) |
Jul 05, 2022 | 17.77 | 19.71 | 17.70 | 19.23 | 333,403 | +1.16(+6.42%) |
Jul 01, 2022 | 18.41 | 18.55 | 17.53 | 18.07 | 132,100 | -0.18(-0.99%) |
Jun 30, 2022 | 17.79 | 18.54 | 17.35 | 18.25 | 178,001 | -0.07(-0.38%) |
Jun 29, 2022 | 17.99 | 18.36 | 17.16 | 18.32 | 192,914 | +0.30(+1.66%) |
Jun 28, 2022 | 18.87 | 19.48 | 17.78 | 18.02 | 157,279 | -0.80(-4.25%) |
Jun 27, 2022 | 19.18 | 19.20 | 18.50 | 18.82 | 241,383 | -0.37(-1.93%) |
Jun 24, 2022 | 19.68 | 19.68 | 18.03 | 19.19 | 1,232,348 | -0.13(-0.67%) |
Jun 23, 2022 | 17.82 | 19.41 | 17.82 | 19.32 | 219,887 | +1.60(+9.03%) |
Jun 22, 2022 | 16.90 | 18.48 | 16.90 | 17.72 | 222,659 | +0.35(+2.01%) |
Jun 21, 2022 | 17.06 | 18.04 | 16.18 | 17.37 | 315,068 | +0.71(+4.26%) |
Jun 17, 2022 | 14.86 | 17.30 | 14.86 | 16.66 | 2,054,039 | +2.05(+14.03%) |
Jun 16, 2022 | 14.90 | 15.64 | 13.95 | 14.61 | 411,620 | -1.01(-6.47%) |
Jun 15, 2022 | 15.01 | 15.93 | 14.64 | 15.62 | 372,575 | +0.73(+4.90%) |
Jun 14, 2022 | 14.02 | 14.93 | 13.73 | 14.89 | 311,066 | +0.70(+4.93%) |
Jun 13, 2022 | 14.58 | 15.05 | 13.31 | 14.19 | 567,120 | -1.33(-8.57%) |
Jun 10, 2022 | 15.27 | 15.66 | 15.10 | 15.52 | 309,944 | -0.30(-1.90%) |
Jun 09, 2022 | 16.70 | 16.70 | 15.74 | 15.82 | 339,887 | -1.13(-6.67%) |
Jun 08, 2022 | 16.66 | 18.00 | 16.48 | 16.95 | 350,987 | +0.07(+0.41%) |
Jun 07, 2022 | 15.12 | 16.98 | 15.01 | 16.88 | 314,301 | +1.41(+9.11%) |
Jun 06, 2022 | 15.48 | 15.63 | 14.90 | 15.47 | 549,254 | +0.29(+1.91%) |
Jun 03, 2022 | 14.35 | 15.37 | 14.18 | 15.18 | 307,080 | +0.76(+5.27%) |
Jun 02, 2022 | 13.71 | 14.55 | 13.49 | 14.42 | 251,671 | +0.71(+5.18%) |
Jun 01, 2022 | 14.94 | 14.97 | 13.63 | 13.71 | 397,528 | -1.01(-6.86%) |
May 31, 2022 | 14.63 | 14.99 | 14.13 | 14.72 | 470,723 | +0.14(+0.96%) |
May 27, 2022 | 13.38 | 14.81 | 12.99 | 14.58 | 255,146 | +1.16(+8.64%) |
May 26, 2022 | 14.02 | 14.22 | 13.38 | 13.42 | 193,588 | -0.22(-1.61%) |
May 25, 2022 | 12.45 | 13.92 | 12.45 | 13.64 | 342,982 | +1.14(+9.12%) |
May 24, 2022 | 12.37 | 12.70 | 11.55 | 12.50 | 499,083 | -0.06(-0.48%) |
May 23, 2022 | 13.60 | 13.60 | 12.37 | 12.56 | 151,867 | -0.88(-6.55%) |
May 20, 2022 | 13.91 | 13.95 | 12.67 | 13.44 | 209,050 | +0.17(+1.28%) |
May 19, 2022 | 13.25 | 14.12 | 12.83 | 13.27 | 437,518 | -0.16(-1.19%) |
May 18, 2022 | 14.25 | 14.80 | 13.26 | 13.43 | 424,675 | -1.44(-9.68%) |
May 17, 2022 | 14.15 | 14.99 | 13.95 | 14.87 | 287,589 | +1.12(+8.15%) |
May 16, 2022 | 14.29 | 14.89 | 13.65 | 13.75 | 355,505 | -0.66(-4.58%) |
May 13, 2022 | 12.91 | 14.66 | 12.88 | 14.41 | 538,541 | +2.25(+18.50%) |
May 12, 2022 | 10.94 | 12.76 | 10.94 | 12.16 | 413,548 | +1.00(+8.96%) |
May 11, 2022 | 11.56 | 12.98 | 10.94 | 11.16 | 806,899 | +0.08(+0.72%) |
May 10, 2022 | 10.98 | 11.84 | 10.35 | 11.08 | 1,935,456 | +0.82(+7.99%) |
May 09, 2022 | 11.63 | 11.96 | 9.855 | 10.26 | 532,331 | -1.55(-13.12%) |
May 06, 2022 | 13.07 | 13.10 | 11.76 | 11.81 | 413,057 | -1.53(-11.47%) |
May 05, 2022 | 14.91 | 14.91 | 13.03 | 13.34 | 250,959 | -1.62(-10.83%) |
May 04, 2022 | 15.05 | 15.08 | 13.51 | 14.96 | 212,570 | -0.26(-1.71%) |
May 03, 2022 | 15.12 | 15.75 | 14.82 | 15.22 | 251,990 | +0.05(+0.33%) |