Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.39 | 15.78 | 15.06 | 15.65 | 683,012 | +0.14(+0.90%) |
Jul 28, 2022 | 15.15 | 15.71 | 14.81 | 15.51 | 805,560 | +0.19(+1.24%) |
Jul 27, 2022 | 14.60 | 15.38 | 14.60 | 15.32 | 785,775 | +0.86(+5.91%) |
Jul 26, 2022 | 15.77 | 15.77 | 14.43 | 14.46 | 923,107 | -1.80(-11.09%) |
Jul 25, 2022 | 16.69 | 16.73 | 16.13 | 16.27 | 602,425 | -0.55(-3.27%) |
Jul 22, 2022 | 18.30 | 18.33 | 16.23 | 16.82 | 975,476 | -1.74(-9.37%) |
Jul 21, 2022 | 17.67 | 18.56 | 17.42 | 18.56 | 808,080 | +0.82(+4.62%) |
Jul 20, 2022 | 16.03 | 17.99 | 16.03 | 17.74 | 1,337,680 | +1.87(+11.78%) |
Jul 19, 2022 | 15.71 | 16.02 | 14.76 | 15.87 | 1,568,391 | +0.33(+2.12%) |
Jul 18, 2022 | 17.78 | 17.80 | 15.32 | 15.54 | 2,410,847 | -1.67(-9.70%) |
Jul 15, 2022 | 17.57 | 17.66 | 16.88 | 17.21 | 938,459 | -0.01(-0.06%) |
Jul 14, 2022 | 18.22 | 18.45 | 17.00 | 17.22 | 703,640 | -1.05(-5.75%) |
Jul 13, 2022 | 18.06 | 19.24 | 17.16 | 18.27 | 813,493 | -0.24(-1.30%) |
Jul 12, 2022 | 18.48 | 19.16 | 17.93 | 18.51 | 930,434 | +0.21(+1.15%) |
Jul 11, 2022 | 18.36 | 18.44 | 17.46 | 18.30 | 866,246 | -0.31(-1.67%) |
Jul 08, 2022 | 17.75 | 18.95 | 17.58 | 18.61 | 535,270 | +0.15(+0.81%) |
Jul 07, 2022 | 18.06 | 18.85 | 17.83 | 18.46 | 686,430 | +0.44(+2.44%) |
Jul 06, 2022 | 18.43 | 19.20 | 17.94 | 18.02 | 624,047 | -0.59(-3.17%) |
Jul 05, 2022 | 17.13 | 18.61 | 16.78 | 18.61 | 819,466 | +1.24(+7.14%) |
Jul 01, 2022 | 16.25 | 17.54 | 16.08 | 17.37 | 915,600 | +1.17(+7.22%) |
Jun 30, 2022 | 16.88 | 16.89 | 15.77 | 16.20 | 1,152,227 | -1.12(-6.47%) |
Jun 29, 2022 | 17.68 | 17.76 | 17.13 | 17.32 | 616,737 | -0.56(-3.13%) |
Jun 28, 2022 | 18.70 | 19.12 | 17.83 | 17.88 | 776,616 | -0.97(-5.15%) |
Jun 27, 2022 | 19.38 | 19.61 | 18.30 | 18.85 | 615,071 | -0.31(-1.62%) |
Jun 24, 2022 | 18.06 | 19.60 | 18.06 | 19.16 | 3,301,549 | +1.36(+7.64%) |
Jun 23, 2022 | 16.65 | 17.98 | 16.56 | 17.80 | 885,418 | +1.39(+8.47%) |
Jun 22, 2022 | 15.66 | 16.88 | 15.55 | 16.41 | 771,063 | +0.32(+1.99%) |
Jun 21, 2022 | 16.15 | 16.91 | 16.07 | 16.09 | 866,085 | +0.29(+1.84%) |
Jun 17, 2022 | 14.72 | 16.30 | 14.44 | 15.80 | 1,500,320 | +1.44(+10.03%) |
Jun 16, 2022 | 14.77 | 15.12 | 13.94 | 14.36 | 1,229,033 | -1.07(-6.93%) |
Jun 15, 2022 | 15.73 | 16.32 | 15.15 | 15.43 | 2,304,146 | +0.03(+0.19%) |
Jun 14, 2022 | 15.45 | 15.84 | 14.72 | 15.40 | 821,314 | +0.14(+0.92%) |
Jun 13, 2022 | 16.34 | 16.89 | 15.10 | 15.26 | 1,005,441 | -2.02(-11.69%) |
Jun 10, 2022 | 17.35 | 17.77 | 16.74 | 17.28 | 896,934 | -0.78(-4.32%) |
Jun 09, 2022 | 19.34 | 19.34 | 17.96 | 18.06 | 756,311 | -1.55(-7.90%) |
Jun 08, 2022 | 18.70 | 20.01 | 18.60 | 19.61 | 1,052,105 | +1.02(+5.49%) |
Jun 07, 2022 | 18.28 | 18.90 | 18.11 | 18.59 | 917,444 | -0.17(-0.91%) |
Jun 06, 2022 | 18.52 | 18.82 | 17.94 | 18.76 | 1,841,832 | +0.82(+4.57%) |
Jun 03, 2022 | 18.98 | 18.98 | 17.83 | 17.94 | 1,083,286 | -1.50(-7.72%) |
Jun 02, 2022 | 18.14 | 19.98 | 18.03 | 19.44 | 1,498,070 | +1.18(+6.46%) |
Jun 01, 2022 | 18.84 | 19.52 | 18.18 | 18.26 | 1,370,889 | -0.27(-1.46%) |
May 31, 2022 | 19.54 | 19.86 | 18.18 | 18.53 | 1,889,265 | -1.06(-5.41%) |
May 27, 2022 | 18.80 | 20.34 | 18.80 | 19.59 | 2,320,100 | +1.10(+5.95%) |
May 26, 2022 | 17.46 | 19.12 | 17.24 | 18.49 | 1,812,955 | +0.74(+4.17%) |
May 25, 2022 | 16.22 | 17.75 | 16.22 | 17.75 | 1,710,259 | +1.44(+8.83%) |
May 24, 2022 | 17.78 | 17.78 | 15.85 | 16.31 | 3,456,582 | -1.68(-9.34%) |
May 23, 2022 | 18.68 | 19.16 | 17.69 | 17.99 | 1,975,999 | -0.95(-5.02%) |
May 20, 2022 | 19.33 | 19.50 | 17.71 | 18.94 | 2,861,683 | +0.14(+0.74%) |
May 19, 2022 | 17.30 | 19.44 | 17.10 | 18.80 | 2,125,095 | +1.43(+8.23%) |
May 18, 2022 | 17.92 | 19.06 | 17.17 | 17.37 | 1,424,237 | -1.04(-5.65%) |
May 17, 2022 | 18.27 | 18.98 | 17.14 | 18.41 | 1,311,017 | +0.71(+4.01%) |
May 16, 2022 | 17.07 | 18.05 | 16.27 | 17.70 | 2,278,273 | +0.33(+1.90%) |
May 13, 2022 | 15.58 | 17.40 | 15.58 | 17.37 | 1,402,545 | +2.38(+15.88%) |
May 12, 2022 | 13.14 | 15.02 | 12.71 | 14.99 | 2,519,023 | +1.48(+10.95%) |
May 11, 2022 | 15.20 | 15.73 | 13.41 | 13.51 | 1,659,392 | -1.94(-12.56%) |
May 10, 2022 | 16.88 | 17.35 | 14.28 | 15.45 | 1,953,958 | -0.93(-5.68%) |
May 09, 2022 | 18.17 | 18.61 | 16.24 | 16.38 | 2,228,944 | -2.34(-12.50%) |
May 06, 2022 | 18.90 | 19.30 | 17.56 | 18.72 | 1,202,529 | -0.19(-1.00%) |
May 05, 2022 | 19.92 | 19.92 | 18.49 | 18.91 | 3,139,498 | -1.54(-7.53%) |
May 04, 2022 | 19.96 | 20.54 | 18.48 | 20.45 | 1,330,816 | +0.31(+1.54%) |
May 03, 2022 | 19.17 | 20.34 | 18.56 | 20.14 | 2,361,574 | +1.35(+7.18%) |