Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.31 | 15.58 | 15.20 | 15.32 | 77,590 | -0.03(-0.21%) |
Jul 28, 2022 | 15.26 | 15.56 | 15.18 | 15.35 | 40,106 | +0.08(+0.52%) |
Jul 27, 2022 | 15.04 | 15.43 | 15.04 | 15.27 | 41,752 | +0.19(+1.27%) |
Jul 26, 2022 | 14.94 | 15.28 | 14.89 | 15.08 | 46,727 | +0.10(+0.69%) |
Jul 25, 2022 | 15.18 | 15.20 | 14.93 | 14.98 | 25,468 | -0.06(-0.37%) |
Jul 22, 2022 | 15.10 | 15.29 | 14.80 | 15.03 | 57,923 | +0.00(+0.00%) |
Jul 21, 2022 | 14.97 | 15.14 | 14.97 | 15.03 | 28,707 | -0.01(-0.05%) |
Jul 20, 2022 | 15.17 | 15.30 | 14.96 | 15.04 | 33,828 | -0.07(-0.48%) |
Jul 19, 2022 | 14.98 | 15.24 | 14.97 | 15.11 | 32,247 | +0.13(+0.85%) |
Jul 18, 2022 | 15.37 | 15.52 | 14.82 | 14.98 | 35,573 | -0.23(-1.52%) |
Jul 15, 2022 | 14.98 | 15.34 | 14.75 | 15.22 | 41,186 | +0.46(+3.09%) |
Jul 14, 2022 | 14.69 | 14.92 | 14.61 | 14.76 | 65,151 | -0.10(-0.65%) |
Jul 13, 2022 | 14.99 | 15.06 | 14.80 | 14.86 | 17,125 | -0.19(-1.28%) |
Jul 12, 2022 | 15.05 | 15.28 | 14.95 | 15.05 | 24,545 | +0.11(+0.75%) |
Jul 11, 2022 | 15.07 | 15.19 | 14.93 | 14.94 | 23,846 | -0.22(-1.48%) |
Jul 08, 2022 | 14.90 | 15.33 | 14.64 | 15.16 | 66,825 | +0.30(+2.05%) |
Jul 07, 2022 | 15.02 | 15.76 | 14.76 | 14.86 | 75,353 | -0.32(-2.11%) |
Jul 06, 2022 | 15.39 | 15.56 | 15.13 | 15.18 | 20,957 | -0.34(-2.22%) |
Jul 05, 2022 | 14.91 | 15.64 | 14.82 | 15.52 | 82,455 | +0.46(+3.03%) |
Jul 01, 2022 | 15.20 | 15.35 | 14.87 | 15.06 | 60,797 | +0.00(+0.00%) |
Jun 30, 2022 | 14.83 | 15.24 | 14.83 | 15.06 | 46,737 | +0.05(+0.32%) |
Jun 29, 2022 | 15.10 | 15.47 | 14.93 | 15.02 | 53,937 | -0.15(-1.00%) |
Jun 28, 2022 | 15.14 | 15.59 | 14.87 | 15.17 | 79,201 | -0.07(-0.47%) |
Jun 27, 2022 | 14.58 | 15.32 | 14.58 | 15.24 | 142,522 | +0.80(+5.54%) |
Jun 24, 2022 | 15.04 | 15.72 | 14.40 | 14.44 | 1,808,113 | -0.43(-2.90%) |
Jun 23, 2022 | 15.04 | 15.05 | 14.66 | 14.87 | 155,006 | -0.02(-0.11%) |
Jun 22, 2022 | 15.00 | 16.31 | 14.86 | 14.89 | 136,530 | -0.08(-0.53%) |
Jun 21, 2022 | 15.06 | 15.18 | 14.92 | 14.97 | 125,126 | +0.12(+0.81%) |
Jun 17, 2022 | 15.16 | 15.22 | 14.68 | 14.85 | 153,846 | -0.18(-1.17%) |
Jun 16, 2022 | 15.04 | 15.17 | 14.85 | 15.02 | 71,231 | -0.09(-0.58%) |
Jun 15, 2022 | 15.21 | 15.30 | 15.00 | 15.11 | 48,061 | +0.11(+0.75%) |
Jun 14, 2022 | 15.19 | 15.19 | 14.89 | 15.00 | 42,535 | -0.06(-0.42%) |
Jun 13, 2022 | 15.62 | 15.62 | 15.01 | 15.06 | 60,483 | -0.59(-3.76%) |
Jun 10, 2022 | 15.62 | 15.84 | 15.57 | 15.65 | 35,255 | -0.24(-1.53%) |
Jun 09, 2022 | 16.08 | 16.28 | 15.80 | 15.90 | 71,507 | -0.22(-1.34%) |
Jun 08, 2022 | 16.59 | 16.59 | 16.00 | 16.11 | 77,278 | -0.16(-0.98%) |
Jun 07, 2022 | 16.33 | 16.60 | 15.62 | 16.27 | 136,260 | -0.08(-0.49%) |
Jun 06, 2022 | 16.54 | 16.70 | 16.27 | 16.35 | 60,216 | -0.06(-0.34%) |
Jun 03, 2022 | 16.44 | 16.49 | 16.22 | 16.41 | 41,433 | -0.09(-0.53%) |
Jun 02, 2022 | 16.22 | 16.68 | 16.22 | 16.50 | 76,562 | -0.14(-0.82%) |
Jun 01, 2022 | 16.46 | 16.69 | 16.44 | 16.63 | 72,472 | +0.07(+0.43%) |
May 31, 2022 | 16.41 | 16.75 | 16.40 | 16.56 | 66,096 | +0.08(+0.49%) |
May 27, 2022 | 16.38 | 16.50 | 16.34 | 16.48 | 36,336 | +0.16(+0.98%) |
May 26, 2022 | 16.03 | 16.68 | 15.91 | 16.32 | 42,263 | +0.30(+1.90%) |
May 25, 2022 | 15.98 | 16.31 | 15.88 | 16.02 | 78,397 | +0.10(+0.60%) |
May 24, 2022 | 15.97 | 16.05 | 15.82 | 15.92 | 27,421 | -0.06(-0.35%) |
May 23, 2022 | 16.02 | 16.11 | 15.92 | 15.98 | 32,747 | +0.14(+0.91%) |
May 20, 2022 | 16.16 | 16.23 | 15.79 | 15.83 | 26,221 | -0.12(-0.75%) |
May 19, 2022 | 16.08 | 16.08 | 15.88 | 15.95 | 17,552 | -0.19(-1.19%) |
May 18, 2022 | 16.02 | 16.47 | 15.95 | 16.14 | 47,292 | -0.03(-0.20%) |
May 17, 2022 | 16.06 | 16.39 | 16.06 | 16.18 | 33,386 | +0.27(+1.71%) |
May 16, 2022 | 16.05 | 16.33 | 15.84 | 15.90 | 37,613 | -0.31(-1.92%) |
May 13, 2022 | 16.16 | 16.42 | 15.98 | 16.22 | 48,983 | +0.16(+1.00%) |
May 12, 2022 | 16.26 | 16.28 | 15.77 | 16.06 | 41,722 | -0.06(-0.40%) |
May 11, 2022 | 16.18 | 16.41 | 15.93 | 16.12 | 53,551 | +0.04(+0.25%) |
May 10, 2022 | 16.22 | 16.30 | 15.87 | 16.08 | 43,552 | -0.22(-1.37%) |
May 09, 2022 | 16.40 | 16.45 | 15.77 | 16.30 | 67,838 | -0.11(-0.68%) |
May 06, 2022 | 16.41 | 16.54 | 16.16 | 16.42 | 37,653 | -0.08(-0.48%) |
May 05, 2022 | 16.70 | 16.70 | 16.16 | 16.50 | 84,477 | -0.25(-1.48%) |
May 04, 2022 | 16.50 | 16.78 | 16.50 | 16.74 | 50,840 | +0.14(+0.82%) |
May 03, 2022 | 16.68 | 16.68 | 16.50 | 16.61 | 60,622 | -0.07(-0.43%) |