Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.28 | 17.28 | 15.98 | 16.63 | 592,049 | -0.62(-3.59%) |
Jul 28, 2022 | 16.87 | 17.52 | 15.95 | 17.25 | 448,873 | +0.38(+2.25%) |
Jul 27, 2022 | 15.79 | 16.97 | 15.60 | 16.87 | 827,189 | +1.37(+8.84%) |
Jul 26, 2022 | 16.66 | 16.72 | 15.48 | 15.50 | 407,308 | -1.49(-8.77%) |
Jul 25, 2022 | 17.14 | 17.18 | 16.47 | 16.99 | 616,674 | -0.31(-1.79%) |
Jul 22, 2022 | 18.34 | 18.94 | 17.04 | 17.30 | 325,925 | -1.16(-6.28%) |
Jul 21, 2022 | 18.29 | 18.72 | 17.95 | 18.46 | 521,187 | -0.03(-0.16%) |
Jul 20, 2022 | 17.65 | 18.69 | 17.65 | 18.49 | 582,031 | +1.01(+5.78%) |
Jul 19, 2022 | 16.79 | 17.54 | 16.60 | 17.48 | 260,606 | +0.97(+5.88%) |
Jul 18, 2022 | 17.02 | 17.72 | 16.40 | 16.51 | 559,581 | -0.05(-0.30%) |
Jul 15, 2022 | 16.22 | 16.63 | 15.69 | 16.56 | 313,142 | +0.55(+3.44%) |
Jul 14, 2022 | 17.22 | 17.30 | 15.95 | 16.01 | 398,367 | -1.59(-9.03%) |
Jul 13, 2022 | 17.23 | 17.84 | 17.08 | 17.60 | 410,505 | -0.32(-1.79%) |
Jul 12, 2022 | 18.00 | 18.36 | 17.45 | 17.92 | 275,750 | +0.31(+1.73%) |
Jul 11, 2022 | 19.18 | 19.32 | 17.57 | 17.61 | 380,206 | -1.93(-9.85%) |
Jul 08, 2022 | 19.65 | 20.12 | 19.16 | 19.54 | 243,353 | -0.45(-2.25%) |
Jul 07, 2022 | 19.65 | 20.17 | 19.42 | 19.99 | 273,922 | +0.30(+1.52%) |
Jul 06, 2022 | 20.69 | 21.37 | 19.62 | 19.69 | 294,048 | -1.11(-5.34%) |
Jul 05, 2022 | 19.16 | 20.82 | 18.42 | 20.80 | 406,404 | +1.09(+5.53%) |
Jul 01, 2022 | 19.01 | 20.00 | 18.77 | 19.71 | 449,251 | +0.89(+4.73%) |
Jun 30, 2022 | 19.88 | 19.92 | 18.32 | 18.82 | 312,150 | -1.64(-8.02%) |
Jun 29, 2022 | 19.99 | 20.53 | 19.34 | 20.46 | 292,933 | +0.22(+1.09%) |
Jun 28, 2022 | 21.23 | 21.79 | 20.04 | 20.24 | 427,723 | -0.85(-4.03%) |
Jun 27, 2022 | 21.35 | 21.35 | 20.46 | 21.09 | 338,340 | -0.16(-0.75%) |
Jun 24, 2022 | 21.41 | 21.89 | 20.69 | 21.25 | 974,780 | +0.04(+0.19%) |
Jun 23, 2022 | 18.62 | 21.30 | 18.62 | 21.21 | 994,227 | +2.74(+14.83%) |
Jun 22, 2022 | 18.61 | 19.30 | 18.32 | 18.47 | 449,004 | -0.42(-2.22%) |
Jun 21, 2022 | 18.46 | 19.57 | 18.46 | 18.89 | 730,408 | +0.69(+3.79%) |
Jun 17, 2022 | 17.20 | 18.23 | 16.73 | 18.20 | 569,408 | +1.47(+8.79%) |
Jun 16, 2022 | 16.53 | 17.48 | 16.26 | 16.73 | 788,112 | +0.06(+0.36%) |
Jun 15, 2022 | 15.35 | 17.00 | 15.35 | 16.67 | 616,921 | +1.34(+8.74%) |
Jun 14, 2022 | 15.79 | 16.00 | 15.00 | 15.33 | 438,199 | -0.34(-2.17%) |
Jun 13, 2022 | 16.88 | 17.38 | 15.61 | 15.67 | 569,914 | -2.07(-11.67%) |
Jun 10, 2022 | 18.55 | 19.07 | 17.65 | 17.74 | 379,566 | -1.56(-8.08%) |
Jun 09, 2022 | 20.46 | 20.54 | 19.23 | 19.30 | 479,772 | -1.49(-7.17%) |
Jun 08, 2022 | 21.01 | 21.85 | 20.62 | 20.79 | 354,938 | -0.45(-2.12%) |
Jun 07, 2022 | 20.73 | 21.35 | 20.00 | 21.24 | 317,704 | +0.22(+1.05%) |
Jun 06, 2022 | 21.54 | 21.60 | 20.79 | 21.02 | 284,188 | +0.12(+0.57%) |
Jun 03, 2022 | 21.70 | 21.97 | 20.55 | 20.90 | 454,772 | -1.44(-6.45%) |
Jun 02, 2022 | 21.16 | 22.70 | 21.16 | 22.34 | 279,447 | +1.05(+4.93%) |
Jun 01, 2022 | 21.34 | 22.22 | 20.30 | 21.29 | 442,867 | +0.25(+1.19%) |
May 31, 2022 | 23.13 | 23.58 | 20.96 | 21.04 | 1,016,560 | -2.10(-9.08%) |
May 27, 2022 | 21.50 | 23.18 | 21.50 | 23.14 | 416,342 | +1.85(+8.69%) |
May 26, 2022 | 20.33 | 22.17 | 20.32 | 21.29 | 637,014 | +1.06(+5.24%) |
May 25, 2022 | 19.52 | 20.43 | 19.16 | 20.23 | 286,815 | +0.60(+3.06%) |
May 24, 2022 | 20.58 | 20.81 | 19.29 | 19.63 | 456,166 | -1.30(-6.21%) |
May 23, 2022 | 20.90 | 21.27 | 20.20 | 20.93 | 417,701 | -0.04(-0.19%) |
May 20, 2022 | 21.51 | 21.55 | 20.03 | 20.97 | 494,740 | -0.14(-0.66%) |
May 19, 2022 | 19.41 | 21.37 | 19.01 | 21.11 | 553,869 | +2.11(+11.11%) |
May 18, 2022 | 19.55 | 20.87 | 18.68 | 19.00 | 386,765 | -1.01(-5.05%) |
May 17, 2022 | 19.02 | 20.05 | 18.75 | 20.01 | 577,965 | +1.48(+7.99%) |
May 16, 2022 | 19.72 | 20.46 | 18.47 | 18.53 | 576,591 | -2.57(-12.18%) |
May 13, 2022 | 19.25 | 21.12 | 19.07 | 21.10 | 794,223 | +2.16(+11.40%) |
May 12, 2022 | 17.96 | 20.35 | 17.71 | 18.94 | 782,798 | +0.87(+4.81%) |
May 11, 2022 | 18.60 | 19.22 | 17.84 | 18.07 | 745,536 | -0.91(-4.79%) |
May 10, 2022 | 21.78 | 22.12 | 18.75 | 18.98 | 1,115,531 | -2.06(-9.79%) |
May 09, 2022 | 20.88 | 22.04 | 20.52 | 21.04 | 675,222 | -0.37(-1.73%) |
May 06, 2022 | 25.58 | 26.27 | 21.11 | 21.41 | 1,159,131 | -5.33(-19.93%) |
May 05, 2022 | 27.76 | 29.16 | 26.01 | 26.74 | 1,122,616 | +0.71(+2.73%) |
May 04, 2022 | 23.80 | 26.05 | 22.72 | 26.03 | 1,264,253 | +3.01(+13.08%) |
May 03, 2022 | 23.32 | 23.67 | 22.67 | 23.02 | 607,003 | -0.24(-1.03%) |