Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.29 | 16.29 | 15.17 | 15.41 | 225,579 | -0.88(-5.40%) |
Jul 28, 2022 | 16.33 | 16.33 | 15.75 | 16.29 | 273,584 | -0.02(-0.12%) |
Jul 27, 2022 | 16.12 | 16.38 | 15.82 | 16.31 | 841,495 | +0.37(+2.32%) |
Jul 26, 2022 | 15.91 | 16.20 | 15.36 | 15.94 | 209,131 | +0.04(+0.25%) |
Jul 25, 2022 | 15.92 | 16.06 | 15.68 | 15.90 | 191,580 | -0.05(-0.31%) |
Jul 22, 2022 | 16.70 | 16.71 | 15.70 | 15.95 | 190,694 | -0.62(-3.74%) |
Jul 21, 2022 | 16.05 | 16.61 | 16.03 | 16.57 | 202,890 | +0.50(+3.11%) |
Jul 20, 2022 | 15.89 | 16.24 | 15.89 | 16.07 | 183,896 | +0.13(+0.82%) |
Jul 19, 2022 | 15.53 | 16.05 | 15.53 | 15.94 | 390,617 | +0.61(+3.98%) |
Jul 18, 2022 | 15.33 | 15.85 | 14.96 | 15.33 | 241,822 | +0.15(+0.99%) |
Jul 15, 2022 | 15.42 | 15.49 | 14.68 | 15.18 | 318,878 | +0.18(+1.20%) |
Jul 14, 2022 | 14.67 | 15.03 | 14.63 | 15.00 | 195,384 | +0.21(+1.42%) |
Jul 13, 2022 | 13.95 | 14.84 | 13.95 | 14.79 | 221,806 | +0.64(+4.52%) |
Jul 12, 2022 | 14.15 | 14.65 | 13.95 | 14.15 | 244,618 | -0.09(-0.63%) |
Jul 11, 2022 | 15.06 | 15.06 | 14.19 | 14.24 | 164,286 | -0.67(-4.49%) |
Jul 08, 2022 | 14.81 | 15.26 | 14.52 | 14.91 | 207,613 | -0.05(-0.33%) |
Jul 07, 2022 | 14.88 | 15.09 | 14.78 | 14.96 | 210,376 | +0.14(+0.94%) |
Jul 06, 2022 | 14.89 | 15.14 | 14.69 | 14.82 | 203,597 | -0.03(-0.20%) |
Jul 05, 2022 | 14.36 | 14.96 | 14.13 | 14.85 | 390,182 | +0.28(+1.92%) |
Jul 01, 2022 | 14.44 | 15.12 | 14.22 | 14.57 | 266,429 | +0.21(+1.46%) |
Jun 30, 2022 | 14.50 | 14.61 | 14.12 | 14.36 | 292,941 | -0.29(-1.98%) |
Jun 29, 2022 | 14.61 | 14.71 | 14.30 | 14.65 | 187,588 | +0.03(+0.21%) |
Jun 28, 2022 | 14.84 | 15.15 | 14.60 | 14.62 | 190,776 | -0.19(-1.28%) |
Jun 27, 2022 | 15.06 | 15.13 | 14.74 | 14.81 | 293,798 | -0.16(-1.07%) |
Jun 24, 2022 | 14.69 | 15.01 | 13.77 | 14.97 | 882,764 | +0.38(+2.60%) |
Jun 23, 2022 | 14.02 | 14.68 | 14.02 | 14.59 | 340,990 | +0.72(+5.19%) |
Jun 22, 2022 | 13.47 | 14.07 | 13.47 | 13.87 | 429,637 | +0.34(+2.51%) |
Jun 21, 2022 | 13.74 | 13.98 | 13.41 | 13.53 | 415,954 | -0.21(-1.53%) |
Jun 17, 2022 | 13.75 | 14.41 | 13.66 | 13.74 | 1,031,799 | +0.14(+1.03%) |
Jun 16, 2022 | 14.00 | 14.00 | 13.46 | 13.60 | 422,867 | -0.73(-5.09%) |
Jun 15, 2022 | 13.99 | 14.53 | 13.99 | 14.33 | 314,029 | +0.44(+3.17%) |
Jun 14, 2022 | 14.24 | 14.49 | 13.57 | 13.89 | 308,445 | -0.35(-2.46%) |
Jun 13, 2022 | 14.55 | 14.55 | 13.98 | 14.24 | 533,326 | -0.56(-3.78%) |
Jun 10, 2022 | 14.90 | 15.00 | 14.66 | 14.80 | 227,233 | -0.36(-2.37%) |
Jun 09, 2022 | 15.03 | 15.28 | 14.61 | 15.16 | 302,599 | -0.02(-0.13%) |
Jun 08, 2022 | 15.70 | 16.00 | 14.73 | 15.18 | 340,621 | -1.14(-6.99%) |
Jun 07, 2022 | 15.52 | 16.35 | 15.52 | 16.32 | 169,140 | +0.59(+3.75%) |
Jun 06, 2022 | 16.21 | 16.40 | 15.52 | 15.73 | 251,069 | -0.30(-1.87%) |
Jun 03, 2022 | 15.83 | 16.16 | 15.50 | 16.03 | 367,930 | +0.21(+1.33%) |
Jun 02, 2022 | 15.45 | 15.99 | 15.17 | 15.82 | 311,928 | +0.30(+1.93%) |
Jun 01, 2022 | 16.36 | 16.48 | 15.41 | 15.52 | 320,838 | -0.74(-4.55%) |
May 31, 2022 | 16.00 | 16.71 | 15.91 | 16.26 | 385,039 | +0.18(+1.12%) |
May 27, 2022 | 16.32 | 16.80 | 16.00 | 16.08 | 138,941 | -0.05(-0.31%) |
May 26, 2022 | 16.55 | 16.55 | 15.98 | 16.13 | 318,208 | -0.28(-1.71%) |
May 25, 2022 | 16.15 | 16.15 | 15.57 | 16.41 | 210,192 | +0.11(+0.67%) |
May 24, 2022 | 16.17 | 16.54 | 15.96 | 16.30 | 348,668 | +0.23(+1.43%) |
May 23, 2022 | 15.71 | 16.30 | 15.50 | 16.07 | 377,185 | +0.46(+2.95%) |
May 20, 2022 | 14.90 | 15.64 | 14.40 | 15.61 | 820,320 | +0.87(+5.90%) |
May 19, 2022 | 14.94 | 15.34 | 14.61 | 14.74 | 407,768 | -0.35(-2.32%) |
May 18, 2022 | 15.39 | 15.73 | 14.95 | 15.09 | 292,537 | -0.65(-4.13%) |
May 17, 2022 | 15.66 | 15.85 | 15.32 | 15.74 | 621,855 | +0.49(+3.21%) |
May 16, 2022 | 15.79 | 15.97 | 15.11 | 15.25 | 316,339 | -0.69(-4.33%) |
May 13, 2022 | 15.64 | 16.26 | 15.64 | 15.94 | 215,629 | +0.61(+3.98%) |
May 12, 2022 | 14.62 | 15.39 | 14.30 | 15.33 | 624,031 | +0.60(+4.07%) |
May 11, 2022 | 14.37 | 15.32 | 14.34 | 14.73 | 353,963 | +0.31(+2.15%) |
May 10, 2022 | 14.77 | 15.49 | 14.12 | 14.42 | 368,848 | -0.04(-0.28%) |
May 09, 2022 | 15.20 | 15.22 | 14.16 | 14.46 | 457,099 | -0.85(-5.55%) |
May 06, 2022 | 15.61 | 15.81 | 14.70 | 15.31 | 465,585 | -0.37(-2.36%) |
May 05, 2022 | 16.91 | 16.91 | 15.44 | 15.68 | 557,285 | -1.58(-9.15%) |
May 04, 2022 | 19.50 | 19.50 | 15.86 | 17.26 | 732,321 | -2.87(-14.26%) |
May 03, 2022 | 19.94 | 20.57 | 19.68 | 20.13 | 457,879 | +0.17(+0.85%) |