Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.53 | 16.88 | 16.17 | 16.74 | 860,629 | +0.23(+1.39%) |
Jul 28, 2022 | 16.09 | 16.57 | 15.41 | 16.51 | 677,418 | +0.60(+3.77%) |
Jul 27, 2022 | 16.18 | 16.21 | 14.96 | 15.91 | 1,575,500 | +0.21(+1.34%) |
Jul 26, 2022 | 16.41 | 16.41 | 15.66 | 15.70 | 497,935 | -0.63(-3.86%) |
Jul 25, 2022 | 16.57 | 16.78 | 16.09 | 16.33 | 570,542 | -0.06(-0.37%) |
Jul 22, 2022 | 16.26 | 16.42 | 15.72 | 16.39 | 1,283,956 | +0.36(+2.25%) |
Jul 21, 2022 | 16.13 | 16.30 | 15.81 | 16.03 | 562,500 | +0.03(+0.19%) |
Jul 20, 2022 | 15.72 | 16.49 | 15.59 | 16.00 | 790,269 | +0.43(+2.76%) |
Jul 19, 2022 | 15.67 | 15.74 | 14.94 | 15.57 | 646,378 | +0.25(+1.63%) |
Jul 18, 2022 | 16.53 | 16.74 | 15.31 | 15.32 | 502,879 | -0.78(-4.84%) |
Jul 15, 2022 | 16.06 | 16.38 | 15.60 | 16.10 | 543,859 | +0.40(+2.55%) |
Jul 14, 2022 | 15.61 | 16.24 | 15.41 | 15.70 | 460,828 | -0.07(-0.44%) |
Jul 13, 2022 | 15.67 | 16.18 | 15.42 | 15.77 | 419,714 | -0.44(-2.71%) |
Jul 12, 2022 | 16.23 | 17.42 | 15.76 | 16.21 | 483,849 | +0.03(+0.19%) |
Jul 11, 2022 | 16.58 | 16.78 | 15.71 | 16.18 | 621,524 | -0.60(-3.58%) |
Jul 08, 2022 | 16.72 | 17.70 | 16.54 | 16.78 | 727,773 | -0.52(-3.01%) |
Jul 07, 2022 | 16.08 | 17.32 | 15.90 | 17.30 | 527,879 | +1.14(+7.05%) |
Jul 06, 2022 | 16.29 | 16.83 | 15.85 | 16.16 | 623,447 | -0.15(-0.92%) |
Jul 05, 2022 | 15.32 | 16.41 | 14.66 | 16.31 | 798,114 | +0.91(+5.91%) |
Jul 01, 2022 | 14.53 | 15.43 | 14.24 | 15.40 | 606,299 | +0.91(+6.28%) |
Jun 30, 2022 | 15.08 | 15.23 | 14.44 | 14.49 | 800,202 | -1.03(-6.64%) |
Jun 29, 2022 | 15.38 | 15.66 | 15.10 | 15.52 | 762,948 | +0.12(+0.78%) |
Jun 28, 2022 | 16.59 | 16.79 | 15.34 | 15.40 | 1,259,619 | -1.15(-6.95%) |
Jun 27, 2022 | 17.33 | 17.40 | 16.16 | 16.55 | 995,649 | -0.72(-4.17%) |
Jun 24, 2022 | 16.23 | 17.29 | 15.97 | 17.27 | 2,770,443 | +1.04(+6.41%) |
Jun 23, 2022 | 14.28 | 16.54 | 14.28 | 16.23 | 1,853,353 | +1.85(+12.87%) |
Jun 22, 2022 | 12.66 | 14.45 | 12.52 | 14.38 | 1,110,584 | +1.48(+11.47%) |
Jun 21, 2022 | 13.13 | 13.53 | 12.88 | 12.90 | 726,407 | +0.05(+0.39%) |
Jun 17, 2022 | 11.92 | 13.02 | 11.84 | 12.85 | 2,209,606 | +1.06(+8.99%) |
Jun 16, 2022 | 12.00 | 12.10 | 11.25 | 11.79 | 1,240,156 | -0.70(-5.60%) |
Jun 15, 2022 | 12.20 | 12.84 | 12.06 | 12.49 | 1,842,157 | +0.33(+2.71%) |
Jun 14, 2022 | 12.65 | 12.72 | 12.00 | 12.16 | 1,298,212 | -0.49(-3.87%) |
Jun 13, 2022 | 12.94 | 13.57 | 12.51 | 12.65 | 573,841 | -1.17(-8.47%) |
Jun 10, 2022 | 13.80 | 13.98 | 13.43 | 13.82 | 500,227 | -0.49(-3.42%) |
Jun 09, 2022 | 14.56 | 14.70 | 14.24 | 14.31 | 614,617 | -0.43(-2.92%) |
Jun 08, 2022 | 14.65 | 15.24 | 14.57 | 14.74 | 654,151 | +0.00(+0.00%) |
Jun 07, 2022 | 14.28 | 14.97 | 14.14 | 14.74 | 672,190 | +0.22(+1.52%) |
Jun 06, 2022 | 15.23 | 15.38 | 14.39 | 14.52 | 666,391 | -0.36(-2.42%) |
Jun 03, 2022 | 14.90 | 15.37 | 14.63 | 14.88 | 571,719 | -0.41(-2.68%) |
Jun 02, 2022 | 14.12 | 15.46 | 14.09 | 15.29 | 449,901 | +1.26(+8.98%) |
Jun 01, 2022 | 15.06 | 15.12 | 13.91 | 14.03 | 673,985 | -0.62(-4.23%) |
May 31, 2022 | 14.42 | 14.83 | 14.14 | 14.65 | 1,016,227 | +0.13(+0.90%) |
May 27, 2022 | 14.35 | 14.93 | 14.31 | 14.52 | 682,122 | +0.28(+1.97%) |
May 26, 2022 | 13.87 | 14.47 | 13.74 | 14.24 | 756,858 | +0.30(+2.15%) |
May 25, 2022 | 13.52 | 14.10 | 13.46 | 13.94 | 910,788 | +0.23(+1.68%) |
May 24, 2022 | 13.77 | 13.90 | 13.22 | 13.71 | 643,248 | -0.38(-2.70%) |
May 23, 2022 | 14.31 | 14.31 | 13.59 | 14.09 | 1,012,286 | -0.11(-0.77%) |
May 20, 2022 | 14.32 | 14.32 | 13.67 | 14.20 | 747,476 | +0.28(+2.01%) |
May 19, 2022 | 13.90 | 14.36 | 13.59 | 13.92 | 851,607 | -0.10(-0.71%) |
May 18, 2022 | 14.86 | 15.15 | 13.93 | 14.02 | 673,162 | -1.11(-7.34%) |
May 17, 2022 | 15.14 | 15.44 | 14.41 | 15.13 | 1,503,919 | +0.49(+3.35%) |
May 16, 2022 | 15.87 | 16.29 | 14.55 | 14.64 | 1,235,731 | -1.49(-9.24%) |
May 13, 2022 | 14.44 | 16.16 | 14.35 | 16.13 | 1,840,420 | +2.06(+14.64%) |
May 12, 2022 | 12.41 | 14.11 | 12.34 | 14.07 | 1,540,125 | +1.46(+11.58%) |
May 11, 2022 | 14.07 | 14.07 | 12.33 | 12.61 | 1,608,288 | -0.34(-2.63%) |
May 10, 2022 | 13.43 | 13.88 | 12.53 | 12.95 | 1,751,562 | +0.00(+0.00%) |
May 09, 2022 | 14.38 | 14.50 | 12.82 | 12.95 | 1,381,943 | -1.74(-11.84%) |
May 06, 2022 | 15.29 | 15.45 | 14.30 | 14.69 | 1,761,847 | -0.81(-5.23%) |
May 05, 2022 | 16.48 | 16.48 | 15.22 | 15.50 | 1,024,303 | -1.30(-7.74%) |
May 04, 2022 | 16.25 | 16.95 | 15.39 | 16.80 | 1,527,427 | +0.67(+4.15%) |
May 03, 2022 | 16.76 | 17.23 | 15.84 | 16.13 | 1,714,221 | -0.69(-4.10%) |