Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.94 | 15.50 | 14.79 | 15.31 | 139,773 | +0.22(+1.46%) |
Jul 28, 2022 | 14.65 | 15.55 | 14.21 | 15.09 | 72,398 | +0.36(+2.44%) |
Jul 27, 2022 | 14.33 | 15.20 | 14.01 | 14.73 | 93,752 | +0.61(+4.32%) |
Jul 26, 2022 | 14.59 | 15.33 | 13.93 | 14.12 | 84,815 | -0.73(-4.92%) |
Jul 25, 2022 | 15.31 | 15.31 | 14.50 | 14.85 | 114,732 | -0.36(-2.37%) |
Jul 22, 2022 | 15.85 | 16.00 | 14.94 | 15.21 | 83,556 | -0.72(-4.52%) |
Jul 21, 2022 | 14.81 | 15.95 | 14.60 | 15.93 | 106,727 | +1.11(+7.49%) |
Jul 20, 2022 | 13.74 | 15.04 | 13.59 | 14.82 | 273,370 | +1.24(+9.13%) |
Jul 19, 2022 | 13.26 | 13.82 | 13.03 | 13.58 | 317,911 | +0.50(+3.82%) |
Jul 18, 2022 | 14.23 | 15.17 | 13.08 | 13.08 | 129,388 | -1.07(-7.56%) |
Jul 15, 2022 | 13.84 | 14.22 | 13.10 | 14.15 | 257,865 | +0.57(+4.20%) |
Jul 14, 2022 | 14.03 | 14.09 | 13.46 | 13.58 | 75,154 | -0.58(-4.10%) |
Jul 13, 2022 | 14.22 | 14.48 | 14.00 | 14.16 | 78,488 | -0.37(-2.55%) |
Jul 12, 2022 | 15.13 | 15.84 | 14.30 | 14.53 | 74,737 | -0.60(-3.97%) |
Jul 11, 2022 | 15.98 | 15.98 | 14.52 | 15.13 | 73,020 | -1.19(-7.29%) |
Jul 08, 2022 | 14.99 | 16.50 | 14.94 | 16.32 | 152,193 | +1.23(+8.15%) |
Jul 07, 2022 | 13.93 | 15.15 | 13.81 | 15.09 | 109,605 | +1.20(+8.64%) |
Jul 06, 2022 | 14.51 | 14.92 | 13.78 | 13.89 | 79,450 | -0.68(-4.67%) |
Jul 05, 2022 | 14.07 | 14.60 | 13.69 | 14.57 | 89,649 | +0.38(+2.68%) |
Jul 01, 2022 | 14.09 | 14.45 | 13.82 | 14.19 | 82,038 | +0.05(+0.35%) |
Jun 30, 2022 | 13.86 | 14.74 | 13.52 | 14.14 | 199,260 | +0.04(+0.28%) |
Jun 29, 2022 | 14.75 | 14.86 | 14.02 | 14.10 | 107,940 | -0.78(-5.24%) |
Jun 28, 2022 | 15.46 | 15.74 | 14.82 | 14.88 | 102,550 | -0.59(-3.81%) |
Jun 27, 2022 | 16.52 | 16.68 | 15.11 | 15.47 | 167,029 | -1.02(-6.19%) |
Jun 24, 2022 | 16.07 | 16.63 | 15.90 | 16.49 | 194,938 | +0.57(+3.58%) |
Jun 23, 2022 | 15.43 | 15.95 | 15.17 | 15.92 | 69,731 | +0.49(+3.18%) |
Jun 22, 2022 | 15.10 | 16.00 | 15.10 | 15.43 | 58,778 | +0.02(+0.13%) |
Jun 21, 2022 | 15.87 | 15.92 | 15.36 | 15.41 | 71,257 | +0.12(+0.78%) |
Jun 17, 2022 | 15.26 | 15.96 | 15.12 | 15.29 | 195,074 | +0.01(+0.07%) |
Jun 16, 2022 | 15.30 | 15.50 | 14.85 | 15.28 | 76,321 | -0.46(-2.92%) |
Jun 15, 2022 | 15.45 | 16.05 | 15.19 | 15.74 | 76,065 | +0.54(+3.55%) |
Jun 14, 2022 | 15.14 | 15.51 | 14.81 | 15.20 | 90,068 | +0.13(+0.86%) |
Jun 13, 2022 | 15.65 | 16.02 | 15.03 | 15.07 | 157,862 | -1.37(-8.33%) |
Jun 10, 2022 | 16.99 | 17.48 | 16.28 | 16.44 | 109,558 | -0.96(-5.52%) |
Jun 09, 2022 | 17.14 | 17.50 | 16.84 | 17.40 | 76,999 | -0.03(-0.17%) |
Jun 08, 2022 | 16.84 | 17.65 | 16.83 | 17.43 | 73,173 | +0.63(+3.75%) |
Jun 07, 2022 | 16.48 | 16.86 | 16.00 | 16.80 | 93,056 | +0.36(+2.19%) |
Jun 06, 2022 | 16.95 | 16.95 | 16.12 | 16.44 | 97,751 | -0.26(-1.56%) |
Jun 03, 2022 | 16.83 | 17.07 | 16.05 | 16.70 | 98,225 | -0.31(-1.82%) |
Jun 02, 2022 | 16.50 | 17.09 | 16.50 | 17.01 | 104,046 | +0.56(+3.40%) |
Jun 01, 2022 | 17.26 | 17.64 | 16.25 | 16.45 | 120,296 | -0.81(-4.69%) |
May 31, 2022 | 16.92 | 17.81 | 16.52 | 17.26 | 271,437 | +0.44(+2.62%) |
May 27, 2022 | 16.03 | 17.12 | 16.03 | 16.82 | 71,183 | +0.85(+5.32%) |
May 26, 2022 | 15.86 | 16.69 | 15.86 | 15.97 | 64,647 | +0.26(+1.65%) |
May 25, 2022 | 15.40 | 16.06 | 15.13 | 15.71 | 87,713 | +0.35(+2.28%) |
May 24, 2022 | 16.35 | 16.44 | 15.23 | 15.36 | 163,704 | -1.18(-7.13%) |
May 23, 2022 | 16.98 | 17.16 | 16.30 | 16.54 | 135,323 | -0.45(-2.65%) |
May 20, 2022 | 17.22 | 17.22 | 16.36 | 16.99 | 157,809 | +0.17(+1.01%) |
May 19, 2022 | 16.77 | 17.28 | 16.66 | 16.82 | 159,550 | -0.11(-0.65%) |
May 18, 2022 | 17.70 | 17.86 | 16.71 | 16.93 | 166,803 | -1.00(-5.58%) |
May 17, 2022 | 17.73 | 18.06 | 17.19 | 17.93 | 131,803 | +0.32(+1.82%) |
May 16, 2022 | 17.97 | 18.86 | 17.25 | 17.61 | 221,659 | -0.70(-3.82%) |
May 13, 2022 | 20.95 | 20.95 | 17.09 | 18.31 | 308,893 | -1.89(-9.36%) |
May 12, 2022 | 19.32 | 20.70 | 18.99 | 20.20 | 180,231 | +0.54(+2.75%) |
May 11, 2022 | 20.95 | 21.41 | 19.23 | 19.66 | 170,343 | -1.24(-5.93%) |
May 10, 2022 | 21.63 | 21.73 | 20.02 | 20.90 | 133,277 | -0.25(-1.18%) |
May 09, 2022 | 21.25 | 21.59 | 19.95 | 21.15 | 158,036 | -0.59(-2.71%) |
May 06, 2022 | 24.12 | 24.12 | 21.49 | 21.74 | 163,502 | -2.69(-11.01%) |
May 05, 2022 | 26.68 | 27.14 | 24.10 | 24.43 | 78,462 | -2.94(-10.74%) |
May 04, 2022 | 26.67 | 27.60 | 25.51 | 27.37 | 68,060 | +0.69(+2.59%) |
May 03, 2022 | 26.66 | 27.50 | 25.83 | 26.68 | 100,175 | -0.34(-1.26%) |