Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.83 | 16.14 | 15.75 | 16.00 | 18,487 | -0.15(-0.91%) |
Jul 28, 2022 | 15.30 | 16.15 | 15.17 | 16.15 | 44,640 | +0.75(+4.86%) |
Jul 27, 2022 | 15.30 | 15.55 | 15.11 | 15.40 | 16,501 | +0.10(+0.68%) |
Jul 26, 2022 | 15.92 | 15.92 | 15.08 | 15.29 | 32,586 | -0.66(-4.16%) |
Jul 25, 2022 | 16.34 | 16.34 | 15.81 | 15.96 | 5,623 | -0.22(-1.33%) |
Jul 22, 2022 | 17.33 | 17.33 | 16.06 | 16.17 | 50,512 | -1.04(-6.06%) |
Jul 21, 2022 | 17.52 | 17.60 | 17.04 | 17.22 | 61,984 | -0.15(-0.89%) |
Jul 20, 2022 | 16.38 | 17.59 | 16.38 | 17.37 | 55,552 | +1.34(+8.34%) |
Jul 19, 2022 | 16.16 | 16.24 | 15.86 | 16.04 | 6,370 | +0.12(+0.77%) |
Jul 18, 2022 | 15.64 | 16.46 | 15.58 | 15.91 | 18,689 | +0.30(+1.92%) |
Jul 15, 2022 | 16.12 | 16.12 | 15.39 | 15.61 | 9,862 | -0.30(-1.88%) |
Jul 14, 2022 | 15.35 | 15.91 | 14.70 | 15.91 | 15,171 | +0.44(+2.84%) |
Jul 13, 2022 | 15.43 | 15.63 | 15.36 | 15.47 | 5,239 | -0.34(-2.13%) |
Jul 12, 2022 | 15.33 | 15.81 | 15.33 | 15.81 | 14,122 | +0.27(+1.75%) |
Jul 11, 2022 | 15.88 | 15.88 | 15.44 | 15.54 | 10,682 | -0.36(-2.24%) |
Jul 08, 2022 | 15.92 | 16.38 | 15.77 | 15.89 | 27,629 | -0.07(-0.47%) |
Jul 07, 2022 | 15.67 | 15.97 | 15.53 | 15.97 | 12,525 | +0.43(+2.77%) |
Jul 06, 2022 | 15.33 | 15.72 | 15.25 | 15.54 | 25,797 | +0.31(+2.03%) |
Jul 05, 2022 | 14.66 | 15.23 | 14.51 | 15.23 | 9,694 | +0.29(+1.94%) |
Jul 01, 2022 | 14.65 | 15.04 | 14.65 | 14.94 | 15,904 | -0.04(-0.25%) |
Jun 30, 2022 | 14.99 | 15.43 | 14.44 | 14.98 | 56,155 | -0.85(-5.38%) |
Jun 29, 2022 | 16.01 | 16.01 | 15.17 | 15.83 | 20,068 | -0.09(-0.57%) |
Jun 28, 2022 | 16.68 | 16.94 | 15.92 | 15.92 | 24,524 | -0.62(-3.78%) |
Jun 27, 2022 | 16.72 | 16.75 | 16.26 | 16.54 | 13,027 | -0.21(-1.26%) |
Jun 24, 2022 | 16.69 | 16.81 | 16.45 | 16.75 | 48,573 | +0.52(+3.23%) |
Jun 23, 2022 | 15.81 | 16.23 | 15.35 | 16.23 | 11,268 | +0.39(+2.43%) |
Jun 22, 2022 | 15.62 | 16.06 | 15.62 | 15.84 | 9,625 | -0.17(-1.09%) |
Jun 21, 2022 | 15.70 | 16.22 | 15.70 | 16.02 | 41,922 | +0.68(+4.43%) |
Jun 17, 2022 | 15.02 | 15.55 | 15.02 | 15.34 | 36,228 | +0.28(+1.83%) |
Jun 16, 2022 | 15.26 | 15.51 | 14.95 | 15.06 | 16,302 | -0.70(-4.43%) |
Jun 15, 2022 | 16.08 | 16.08 | 15.07 | 15.76 | 30,039 | +0.50(+3.25%) |
Jun 14, 2022 | 15.21 | 15.47 | 14.87 | 15.27 | 50,208 | +0.04(+0.24%) |
Jun 13, 2022 | 16.12 | 16.12 | 14.63 | 15.23 | 64,338 | -1.47(-8.80%) |
Jun 10, 2022 | 17.08 | 17.08 | 16.37 | 16.70 | 22,492 | -0.61(-3.50%) |
Jun 09, 2022 | 18.02 | 18.02 | 17.14 | 17.31 | 22,564 | -0.66(-3.68%) |
Jun 08, 2022 | 18.35 | 18.69 | 17.91 | 17.97 | 11,649 | -0.28(-1.51%) |
Jun 07, 2022 | 17.91 | 18.41 | 17.67 | 18.24 | 18,186 | +0.50(+2.79%) |
Jun 06, 2022 | 18.57 | 18.68 | 17.75 | 17.75 | 15,751 | -0.33(-1.83%) |
Jun 03, 2022 | 18.52 | 18.63 | 17.91 | 18.08 | 22,884 | -0.47(-2.53%) |
Jun 02, 2022 | 18.24 | 18.96 | 17.97 | 18.55 | 16,401 | +0.36(+1.97%) |
Jun 01, 2022 | 18.85 | 18.96 | 18.02 | 18.19 | 34,762 | -0.55(-2.94%) |
May 31, 2022 | 19.12 | 19.27 | 18.52 | 18.74 | 25,395 | -0.22(-1.16%) |
May 27, 2022 | 19.45 | 19.45 | 18.52 | 18.96 | 32,565 | -0.66(-3.37%) |
May 26, 2022 | 19.23 | 19.84 | 19.01 | 19.62 | 39,097 | +0.61(+3.19%) |
May 25, 2022 | 18.79 | 19.40 | 18.74 | 19.01 | 45,096 | +0.00(+0.00%) |
May 24, 2022 | 19.57 | 19.57 | 18.75 | 19.01 | 24,943 | -0.94(-4.70%) |
May 23, 2022 | 20.23 | 20.23 | 19.57 | 19.95 | 18,423 | -0.28(-1.36%) |
May 20, 2022 | 21.11 | 21.22 | 19.68 | 20.23 | 32,086 | -0.44(-2.13%) |
May 19, 2022 | 20.01 | 21.05 | 20.01 | 20.67 | 16,456 | +0.25(+1.23%) |
May 18, 2022 | 21.38 | 21.38 | 20.12 | 20.42 | 12,737 | -1.08(-5.02%) |
May 17, 2022 | 21.38 | 21.66 | 20.78 | 21.49 | 14,994 | +0.61(+2.90%) |
May 16, 2022 | 20.39 | 21.16 | 19.84 | 20.89 | 20,742 | +0.83(+4.12%) |
May 13, 2022 | 19.01 | 20.50 | 19.01 | 20.06 | 27,396 | +1.43(+7.69%) |
May 12, 2022 | 18.08 | 19.23 | 17.64 | 18.63 | 44,568 | +0.28(+1.50%) |
May 11, 2022 | 19.40 | 20.02 | 18.30 | 18.35 | 41,919 | -1.27(-6.46%) |
May 10, 2022 | 19.90 | 20.51 | 19.07 | 19.62 | 27,385 | -0.22(-1.11%) |
May 09, 2022 | 20.89 | 20.89 | 19.51 | 19.84 | 48,107 | -1.43(-6.74%) |
May 06, 2022 | 21.55 | 21.67 | 20.67 | 21.27 | 22,570 | -0.50(-2.28%) |
May 05, 2022 | 22.54 | 22.57 | 21.49 | 21.77 | 25,989 | -1.27(-5.50%) |
May 04, 2022 | 22.10 | 23.04 | 21.60 | 23.04 | 27,462 | +0.61(+2.70%) |
May 03, 2022 | 22.38 | 22.87 | 22.05 | 22.43 | 15,081 | +0.00(+0.00%) |