Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.68 | 15.85 | 14.51 | 15.52 | 1,134,550 | -0.17(-1.08%) |
Jul 28, 2022 | 15.92 | 15.92 | 15.28 | 15.69 | 258,858 | -0.14(-0.88%) |
Jul 27, 2022 | 15.81 | 16.00 | 15.39 | 15.83 | 274,042 | +0.10(+0.64%) |
Jul 26, 2022 | 15.95 | 16.06 | 15.40 | 15.73 | 421,544 | -0.28(-1.75%) |
Jul 25, 2022 | 15.82 | 16.06 | 15.43 | 16.01 | 403,703 | +0.36(+2.30%) |
Jul 22, 2022 | 16.90 | 17.02 | 15.56 | 15.65 | 344,376 | -1.05(-6.29%) |
Jul 21, 2022 | 16.28 | 16.72 | 16.15 | 16.70 | 556,168 | +0.43(+2.64%) |
Jul 20, 2022 | 15.74 | 16.41 | 15.74 | 16.27 | 449,352 | +0.60(+3.83%) |
Jul 19, 2022 | 15.08 | 15.81 | 14.96 | 15.67 | 431,751 | +0.84(+5.66%) |
Jul 18, 2022 | 15.20 | 15.74 | 14.72 | 14.83 | 513,863 | -0.24(-1.59%) |
Jul 15, 2022 | 14.99 | 15.11 | 14.36 | 15.07 | 563,399 | +0.36(+2.45%) |
Jul 14, 2022 | 14.58 | 14.75 | 14.14 | 14.71 | 331,290 | -0.06(-0.41%) |
Jul 13, 2022 | 14.35 | 15.00 | 14.27 | 14.77 | 232,408 | +0.03(+0.20%) |
Jul 12, 2022 | 15.23 | 15.25 | 14.65 | 14.74 | 295,488 | -0.42(-2.77%) |
Jul 11, 2022 | 15.46 | 15.46 | 14.72 | 15.16 | 357,217 | -0.19(-1.24%) |
Jul 08, 2022 | 14.87 | 15.39 | 14.62 | 15.35 | 440,177 | +0.36(+2.40%) |
Jul 07, 2022 | 14.45 | 15.22 | 14.45 | 14.99 | 317,341 | +0.51(+3.52%) |
Jul 06, 2022 | 14.66 | 14.96 | 14.30 | 14.48 | 525,393 | -0.25(-1.70%) |
Jul 05, 2022 | 14.26 | 14.77 | 13.85 | 14.73 | 406,379 | +0.40(+2.79%) |
Jul 01, 2022 | 13.85 | 14.38 | 13.70 | 14.33 | 402,063 | +0.51(+3.69%) |
Jun 30, 2022 | 14.10 | 14.33 | 13.51 | 13.82 | 702,784 | -0.41(-2.88%) |
Jun 29, 2022 | 14.28 | 14.51 | 13.97 | 14.23 | 838,427 | -0.32(-2.20%) |
Jun 28, 2022 | 15.37 | 15.52 | 14.17 | 14.55 | 541,824 | -0.75(-4.90%) |
Jun 27, 2022 | 15.38 | 15.55 | 14.94 | 15.30 | 405,846 | +0.02(+0.13%) |
Jun 24, 2022 | 15.29 | 15.63 | 14.93 | 15.28 | 1,381,797 | +0.15(+0.99%) |
Jun 23, 2022 | 14.58 | 15.38 | 14.40 | 15.13 | 1,023,730 | +0.63(+4.34%) |
Jun 22, 2022 | 13.44 | 14.94 | 13.38 | 14.50 | 998,251 | +0.91(+6.70%) |
Jun 21, 2022 | 12.96 | 13.69 | 12.96 | 13.59 | 778,404 | +0.68(+5.27%) |
Jun 17, 2022 | 12.34 | 13.27 | 12.34 | 12.91 | 1,446,210 | +0.66(+5.39%) |
Jun 16, 2022 | 12.00 | 12.26 | 11.64 | 12.25 | 639,264 | +0.00(+0.00%) |
Jun 15, 2022 | 12.08 | 12.47 | 11.94 | 12.25 | 1,133,072 | +0.24(+2.00%) |
Jun 14, 2022 | 11.52 | 12.03 | 11.27 | 12.01 | 772,948 | +0.49(+4.25%) |
Jun 13, 2022 | 11.65 | 11.87 | 11.31 | 11.52 | 683,353 | -0.49(-4.08%) |
Jun 10, 2022 | 12.28 | 12.36 | 11.58 | 12.01 | 907,697 | -0.55(-4.38%) |
Jun 09, 2022 | 12.83 | 12.91 | 12.31 | 12.56 | 936,900 | -0.36(-2.79%) |
Jun 08, 2022 | 13.16 | 13.62 | 12.81 | 12.92 | 688,687 | -0.42(-3.15%) |
Jun 07, 2022 | 12.96 | 13.37 | 12.90 | 13.34 | 398,380 | +0.19(+1.44%) |
Jun 06, 2022 | 13.50 | 13.58 | 13.09 | 13.15 | 398,119 | -0.15(-1.13%) |
Jun 03, 2022 | 13.19 | 13.52 | 13.03 | 13.30 | 682,009 | +0.01(+0.08%) |
Jun 02, 2022 | 13.06 | 13.45 | 12.77 | 13.29 | 717,572 | +0.17(+1.30%) |
Jun 01, 2022 | 13.70 | 13.95 | 12.91 | 13.12 | 654,883 | -0.56(-4.09%) |
May 31, 2022 | 14.19 | 14.29 | 13.54 | 13.68 | 779,383 | -0.32(-2.29%) |
May 27, 2022 | 12.83 | 14.02 | 12.71 | 14.00 | 886,855 | +1.30(+10.24%) |
May 26, 2022 | 12.37 | 12.91 | 12.25 | 12.70 | 1,790,629 | +0.46(+3.76%) |
May 25, 2022 | 12.65 | 12.90 | 12.06 | 12.24 | 1,302,185 | -0.56(-4.38%) |
May 24, 2022 | 13.09 | 13.34 | 12.66 | 12.80 | 1,475,335 | -0.36(-2.74%) |
May 23, 2022 | 13.89 | 14.10 | 12.55 | 13.16 | 1,147,654 | -0.60(-4.36%) |
May 20, 2022 | 13.97 | 14.35 | 13.27 | 13.76 | 497,028 | -0.04(-0.29%) |
May 19, 2022 | 14.20 | 14.59 | 13.63 | 13.80 | 801,984 | -0.57(-3.97%) |
May 18, 2022 | 15.14 | 15.52 | 14.10 | 14.37 | 721,305 | -1.22(-7.83%) |
May 17, 2022 | 15.16 | 15.66 | 15.15 | 15.59 | 596,933 | +0.86(+5.84%) |
May 16, 2022 | 13.75 | 14.90 | 13.62 | 14.73 | 848,637 | +0.85(+6.12%) |
May 13, 2022 | 13.65 | 14.43 | 13.52 | 13.88 | 857,184 | +0.73(+5.55%) |
May 12, 2022 | 13.38 | 13.61 | 12.66 | 13.15 | 1,104,037 | -0.07(-0.53%) |
May 11, 2022 | 14.48 | 15.74 | 13.02 | 13.22 | 1,706,958 | -1.64(-11.04%) |
May 10, 2022 | 15.20 | 15.76 | 14.45 | 14.86 | 1,014,840 | +0.04(+0.27%) |
May 09, 2022 | 16.04 | 16.29 | 14.70 | 14.82 | 851,724 | -1.46(-8.97%) |
May 06, 2022 | 17.35 | 17.35 | 16.10 | 16.28 | 753,377 | -1.21(-6.92%) |
May 05, 2022 | 18.06 | 18.18 | 17.14 | 17.49 | 395,359 | -0.63(-3.48%) |
May 04, 2022 | 17.69 | 18.27 | 16.61 | 18.12 | 589,375 | +0.48(+2.72%) |
May 03, 2022 | 17.44 | 18.00 | 17.33 | 17.64 | 406,464 | -0.19(-1.07%) |