Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.14 | 18.62 | 18.09 | 18.41 | 151,133 | +0.28(+1.54%) |
Jul 28, 2022 | 18.38 | 18.51 | 18.07 | 18.13 | 167,298 | -0.03(-0.19%) |
Jul 27, 2022 | 17.77 | 18.31 | 17.69 | 18.16 | 162,792 | +0.50(+2.81%) |
Jul 26, 2022 | 17.55 | 17.70 | 17.49 | 17.67 | 55,983 | +0.04(+0.25%) |
Jul 25, 2022 | 17.76 | 17.76 | 17.48 | 17.62 | 116,669 | +0.03(+0.15%) |
Jul 22, 2022 | 17.83 | 18.00 | 17.49 | 17.60 | 112,118 | -0.15(-0.84%) |
Jul 21, 2022 | 17.77 | 17.82 | 17.46 | 17.75 | 92,543 | +0.05(+0.30%) |
Jul 20, 2022 | 17.52 | 17.81 | 17.36 | 17.69 | 125,290 | +0.26(+1.50%) |
Jul 19, 2022 | 17.29 | 17.53 | 17.24 | 17.43 | 120,553 | +0.31(+1.83%) |
Jul 18, 2022 | 17.28 | 17.37 | 17.01 | 17.12 | 125,338 | +0.13(+0.77%) |
Jul 15, 2022 | 16.93 | 17.07 | 16.59 | 16.99 | 98,386 | +0.30(+1.78%) |
Jul 14, 2022 | 17.14 | 17.14 | 16.51 | 16.69 | 217,247 | -0.66(-3.82%) |
Jul 13, 2022 | 17.55 | 17.71 | 17.32 | 17.35 | 93,049 | -0.28(-1.58%) |
Jul 12, 2022 | 17.41 | 17.83 | 17.41 | 17.63 | 189,028 | +0.16(+0.90%) |
Jul 11, 2022 | 17.81 | 17.82 | 17.20 | 17.48 | 142,799 | -0.24(-1.38%) |
Jul 08, 2022 | 17.61 | 17.81 | 17.19 | 17.72 | 127,224 | +0.30(+1.70%) |
Jul 07, 2022 | 17.24 | 17.56 | 17.24 | 17.42 | 93,284 | +0.31(+1.78%) |
Jul 06, 2022 | 17.35 | 17.54 | 17.05 | 17.12 | 146,577 | -0.20(-1.16%) |
Jul 05, 2022 | 16.95 | 17.33 | 16.60 | 17.32 | 130,473 | +0.30(+1.74%) |
Jul 01, 2022 | 16.48 | 17.02 | 16.48 | 17.02 | 132,791 | +0.51(+3.12%) |
Jun 30, 2022 | 16.39 | 16.68 | 16.06 | 16.51 | 235,983 | +0.14(+0.85%) |
Jun 29, 2022 | 16.81 | 16.81 | 16.27 | 16.37 | 122,270 | -0.32(-1.93%) |
Jun 28, 2022 | 16.66 | 17.20 | 16.64 | 16.69 | 199,367 | +0.13(+0.79%) |
Jun 27, 2022 | 16.31 | 16.75 | 16.26 | 16.56 | 228,123 | +0.30(+1.82%) |
Jun 24, 2022 | 15.93 | 16.35 | 15.72 | 16.26 | 351,898 | +0.46(+2.93%) |
Jun 23, 2022 | 16.09 | 16.37 | 15.39 | 15.80 | 417,657 | -0.31(-1.95%) |
Jun 22, 2022 | 16.55 | 16.61 | 16.00 | 16.11 | 352,169 | -0.60(-3.60%) |
Jun 21, 2022 | 17.27 | 17.47 | 16.72 | 16.72 | 313,244 | -0.01(-0.05%) |
Jun 17, 2022 | 16.73 | 17.26 | 16.63 | 16.73 | 776,206 | -0.10(-0.57%) |
Jun 16, 2022 | 17.97 | 18.30 | 16.78 | 16.82 | 432,174 | -1.55(-8.45%) |
Jun 15, 2022 | 18.74 | 19.14 | 18.06 | 18.37 | 530,112 | -0.27(-1.45%) |
Jun 14, 2022 | 19.55 | 19.59 | 18.54 | 18.64 | 403,565 | -0.57(-2.98%) |
Jun 13, 2022 | 20.46 | 20.62 | 19.15 | 19.22 | 453,867 | -1.69(-8.09%) |
Jun 10, 2022 | 20.90 | 21.19 | 20.56 | 20.91 | 183,546 | -0.21(-1.00%) |
Jun 09, 2022 | 21.04 | 21.51 | 20.97 | 21.12 | 231,240 | +0.14(+0.68%) |
Jun 08, 2022 | 20.89 | 21.12 | 20.66 | 20.98 | 131,500 | +0.03(+0.12%) |
Jun 07, 2022 | 20.88 | 21.00 | 20.74 | 20.95 | 133,114 | -0.08(-0.40%) |
Jun 06, 2022 | 20.92 | 21.05 | 20.71 | 21.03 | 110,897 | +0.31(+1.50%) |
Jun 03, 2022 | 20.93 | 20.98 | 20.56 | 20.72 | 134,141 | -0.15(-0.73%) |
Jun 02, 2022 | 20.98 | 21.10 | 20.76 | 20.87 | 190,866 | +0.00(+0.00%) |
Jun 01, 2022 | 20.47 | 20.92 | 20.34 | 20.87 | 236,591 | +0.40(+1.97%) |
May 31, 2022 | 20.46 | 20.65 | 20.31 | 20.47 | 132,831 | +0.02(+0.08%) |
May 27, 2022 | 20.05 | 20.59 | 19.99 | 20.45 | 211,917 | +0.56(+2.79%) |
May 26, 2022 | 19.90 | 20.17 | 19.80 | 19.90 | 292,473 | +0.07(+0.34%) |
May 25, 2022 | 19.70 | 20.08 | 19.51 | 19.83 | 344,444 | +0.08(+0.43%) |
May 24, 2022 | 19.91 | 19.96 | 19.26 | 19.75 | 204,782 | +0.05(+0.26%) |
May 23, 2022 | 19.48 | 20.03 | 19.43 | 19.70 | 174,054 | +0.35(+1.78%) |
May 20, 2022 | 20.33 | 20.42 | 19.21 | 19.35 | 361,856 | -0.91(-4.49%) |
May 19, 2022 | 20.44 | 20.71 | 20.09 | 20.26 | 255,187 | -0.33(-1.60%) |
May 18, 2022 | 20.92 | 20.92 | 20.29 | 20.59 | 252,178 | -0.40(-1.89%) |
May 17, 2022 | 21.34 | 21.39 | 20.88 | 20.98 | 382,471 | -0.17(-0.80%) |
May 16, 2022 | 21.09 | 21.43 | 21.05 | 21.15 | 126,407 | -0.03(-0.16%) |
May 13, 2022 | 21.01 | 21.28 | 20.76 | 21.19 | 115,767 | +0.46(+2.23%) |
May 12, 2022 | 20.95 | 21.04 | 20.45 | 20.72 | 301,838 | -0.21(-1.01%) |
May 11, 2022 | 21.05 | 21.24 | 20.74 | 20.93 | 285,490 | -0.13(-0.60%) |
May 10, 2022 | 21.14 | 21.30 | 20.88 | 21.06 | 283,478 | +0.08(+0.40%) |
May 09, 2022 | 21.05 | 21.16 | 20.89 | 20.98 | 181,667 | -0.35(-1.66%) |
May 06, 2022 | 21.26 | 21.51 | 20.93 | 21.33 | 109,365 | +0.02(+0.08%) |
May 05, 2022 | 22.36 | 22.37 | 20.88 | 21.31 | 227,024 | -0.58(-2.65%) |
May 04, 2022 | 21.40 | 21.94 | 21.27 | 21.89 | 195,019 | +0.56(+2.60%) |
May 03, 2022 | 21.08 | 21.51 | 20.82 | 21.34 | 91,704 | +0.42(+2.01%) |