Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.30 | 16.30 | 15.81 | 16.17 | 783,454 | +0.02(+0.10%) |
Jul 28, 2022 | 16.52 | 16.59 | 16.02 | 16.15 | 703,457 | -0.15(-0.93%) |
Jul 27, 2022 | 15.86 | 16.38 | 15.68 | 16.30 | 773,476 | +0.62(+3.96%) |
Jul 26, 2022 | 15.60 | 15.86 | 15.51 | 15.68 | 771,141 | +0.08(+0.54%) |
Jul 25, 2022 | 15.66 | 15.90 | 15.47 | 15.60 | 964,235 | +0.09(+0.60%) |
Jul 22, 2022 | 16.03 | 16.14 | 15.30 | 15.50 | 584,360 | -0.52(-3.24%) |
Jul 21, 2022 | 15.93 | 16.12 | 15.40 | 16.02 | 718,042 | +0.25(+1.59%) |
Jul 20, 2022 | 15.68 | 15.81 | 15.18 | 15.77 | 791,850 | +0.09(+0.59%) |
Jul 19, 2022 | 14.98 | 15.74 | 14.93 | 15.68 | 961,585 | +0.80(+5.41%) |
Jul 18, 2022 | 14.56 | 15.05 | 14.51 | 14.88 | 1,006,169 | +0.60(+4.23%) |
Jul 15, 2022 | 13.84 | 14.28 | 13.75 | 14.27 | 828,172 | +0.55(+3.97%) |
Jul 14, 2022 | 13.44 | 13.74 | 13.18 | 13.73 | 972,405 | +0.04(+0.31%) |
Jul 13, 2022 | 13.46 | 13.81 | 13.37 | 13.69 | 747,333 | +0.11(+0.80%) |
Jul 12, 2022 | 13.84 | 13.85 | 13.46 | 13.58 | 877,526 | -0.37(-2.65%) |
Jul 11, 2022 | 14.06 | 14.29 | 13.89 | 13.95 | 677,080 | -0.23(-1.66%) |
Jul 08, 2022 | 14.37 | 14.38 | 14.04 | 14.18 | 790,734 | -0.04(-0.30%) |
Jul 07, 2022 | 14.27 | 14.72 | 14.14 | 14.22 | 1,117,182 | +0.38(+2.73%) |
Jul 06, 2022 | 14.56 | 14.78 | 13.58 | 13.84 | 1,638,457 | -0.96(-6.46%) |
Jul 05, 2022 | 14.80 | 15.01 | 14.47 | 14.80 | 1,121,982 | -0.38(-2.49%) |
Jul 01, 2022 | 16.09 | 16.10 | 14.79 | 15.18 | 1,446,067 | -1.02(-6.31%) |
Jun 30, 2022 | 16.02 | 16.43 | 15.87 | 16.20 | 870,775 | -0.10(-0.62%) |
Jun 29, 2022 | 16.60 | 16.66 | 16.00 | 16.30 | 753,098 | -0.18(-1.12%) |
Jun 28, 2022 | 16.61 | 16.73 | 16.27 | 16.49 | 984,100 | -0.21(-1.26%) |
Jun 27, 2022 | 15.93 | 16.82 | 15.81 | 16.70 | 1,599,107 | +1.29(+8.38%) |
Jun 24, 2022 | 15.62 | 15.88 | 15.25 | 15.40 | 2,113,940 | -0.18(-1.13%) |
Jun 23, 2022 | 16.14 | 16.23 | 15.40 | 15.58 | 1,364,670 | -0.39(-2.47%) |
Jun 22, 2022 | 16.73 | 16.88 | 15.84 | 15.97 | 1,674,539 | -1.18(-6.89%) |
Jun 21, 2022 | 17.35 | 17.73 | 17.10 | 17.16 | 1,075,564 | +0.02(+0.10%) |
Jun 17, 2022 | 17.41 | 17.62 | 16.92 | 17.14 | 1,333,167 | +0.09(+0.54%) |
Jun 16, 2022 | 17.13 | 17.37 | 16.59 | 17.05 | 1,544,133 | -0.61(-3.47%) |
Jun 15, 2022 | 17.63 | 17.81 | 17.22 | 17.66 | 1,019,326 | -0.06(-0.33%) |
Jun 14, 2022 | 17.69 | 18.43 | 17.56 | 17.72 | 1,249,902 | +0.19(+1.10%) |
Jun 13, 2022 | 18.05 | 18.40 | 17.41 | 17.53 | 1,807,292 | -1.20(-6.40%) |
Jun 10, 2022 | 18.60 | 19.22 | 18.42 | 18.72 | 1,248,112 | -0.23(-1.20%) |
Jun 09, 2022 | 19.75 | 19.81 | 18.92 | 18.95 | 1,977,135 | -1.05(-5.24%) |
Jun 08, 2022 | 22.10 | 22.15 | 19.96 | 20.00 | 2,624,964 | -2.58(-11.44%) |
Jun 07, 2022 | 22.18 | 22.62 | 21.89 | 22.58 | 1,187,398 | +0.20(+0.90%) |
Jun 06, 2022 | 22.62 | 22.77 | 22.01 | 22.38 | 1,783,955 | +0.33(+1.48%) |
Jun 03, 2022 | 21.22 | 22.15 | 21.17 | 22.05 | 1,013,061 | +0.68(+3.18%) |
Jun 02, 2022 | 21.46 | 22.20 | 21.09 | 21.37 | 1,336,805 | -0.14(-0.66%) |
Jun 01, 2022 | 21.43 | 21.80 | 20.81 | 21.52 | 1,479,035 | +0.34(+1.62%) |
May 31, 2022 | 21.32 | 22.22 | 20.72 | 21.17 | 2,147,183 | +0.06(+0.28%) |
May 27, 2022 | 20.96 | 21.27 | 20.48 | 21.11 | 1,487,946 | -0.03(-0.16%) |
May 26, 2022 | 20.69 | 21.31 | 20.41 | 21.15 | 1,315,696 | +0.28(+1.33%) |
May 25, 2022 | 20.71 | 20.85 | 19.77 | 20.87 | 1,731,780 | +0.30(+1.47%) |
May 24, 2022 | 20.96 | 21.58 | 20.46 | 20.57 | 2,447,467 | -0.78(-3.65%) |
May 23, 2022 | 20.03 | 21.50 | 19.72 | 21.35 | 3,779,079 | +2.35(+12.36%) |
May 20, 2022 | 18.92 | 19.57 | 18.68 | 19.00 | 1,602,349 | +0.39(+2.07%) |
May 19, 2022 | 17.77 | 18.93 | 17.75 | 18.62 | 963,201 | +0.64(+3.54%) |
May 18, 2022 | 18.34 | 19.07 | 17.74 | 17.98 | 1,103,693 | -0.32(-1.74%) |
May 17, 2022 | 18.79 | 19.00 | 18.18 | 18.30 | 1,199,222 | -0.11(-0.59%) |
May 16, 2022 | 17.84 | 18.64 | 17.78 | 18.41 | 1,216,250 | +0.94(+5.38%) |
May 13, 2022 | 17.57 | 18.08 | 17.45 | 17.47 | 1,377,317 | +0.19(+1.12%) |
May 12, 2022 | 17.61 | 17.61 | 16.54 | 17.27 | 1,441,171 | -0.52(-2.95%) |
May 11, 2022 | 17.40 | 18.35 | 17.40 | 17.80 | 1,424,642 | +0.40(+2.27%) |
May 10, 2022 | 17.16 | 17.85 | 16.97 | 17.40 | 1,133,598 | +0.75(+4.51%) |
May 09, 2022 | 18.05 | 18.12 | 16.46 | 16.65 | 1,644,350 | -1.57(-8.64%) |
May 06, 2022 | 18.99 | 18.99 | 18.06 | 18.23 | 1,715,147 | -0.54(-2.88%) |
May 05, 2022 | 19.12 | 19.45 | 18.25 | 18.77 | 1,249,013 | -0.11(-0.56%) |
May 04, 2022 | 18.59 | 19.07 | 18.37 | 18.87 | 1,409,998 | +0.45(+2.46%) |
May 03, 2022 | 17.77 | 18.57 | 17.74 | 18.42 | 938,570 | +0.72(+4.06%) |