Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.85 | 13.90 | 13.43 | 13.78 | 19,972,400 | +0.10(+0.70%) |
Jul 28, 2022 | 13.93 | 13.99 | 13.55 | 13.69 | 28,021,570 | +0.19(+1.43%) |
Jul 27, 2022 | 13.31 | 13.55 | 13.16 | 13.49 | 28,724,390 | +0.12(+0.92%) |
Jul 26, 2022 | 13.13 | 13.39 | 13.13 | 13.37 | 25,516,080 | +0.32(+2.41%) |
Jul 25, 2022 | 13.42 | 13.58 | 12.96 | 13.06 | 35,558,428 | -0.37(-2.74%) |
Jul 22, 2022 | 13.70 | 13.92 | 13.29 | 13.42 | 32,919,790 | -0.15(-1.10%) |
Jul 21, 2022 | 13.59 | 13.80 | 13.47 | 13.57 | 33,677,332 | +0.04(+0.32%) |
Jul 20, 2022 | 14.00 | 14.05 | 13.51 | 13.53 | 25,084,272 | -0.51(-3.62%) |
Jul 19, 2022 | 13.86 | 14.08 | 13.76 | 14.04 | 21,702,856 | +0.18(+1.33%) |
Jul 18, 2022 | 13.98 | 14.09 | 13.85 | 13.85 | 21,976,584 | +0.14(+1.02%) |
Jul 15, 2022 | 13.89 | 13.91 | 13.48 | 13.71 | 28,206,534 | -0.10(-0.70%) |
Jul 14, 2022 | 13.92 | 13.97 | 13.37 | 13.81 | 44,489,360 | -0.63(-4.37%) |
Jul 13, 2022 | 14.26 | 14.82 | 14.16 | 14.44 | 33,096,288 | +0.04(+0.30%) |
Jul 12, 2022 | 14.85 | 14.88 | 14.34 | 14.40 | 29,651,896 | -0.47(-3.18%) |
Jul 11, 2022 | 14.89 | 15.12 | 14.81 | 14.87 | 22,026,856 | -0.18(-1.16%) |
Jul 08, 2022 | 15.11 | 15.30 | 14.91 | 15.04 | 14,163,226 | -0.06(-0.41%) |
Jul 07, 2022 | 15.17 | 15.41 | 14.99 | 15.10 | 14,867,265 | +0.03(+0.17%) |
Jul 06, 2022 | 15.25 | 15.33 | 14.69 | 15.08 | 21,236,032 | -0.18(-1.15%) |
Jul 05, 2022 | 15.74 | 15.90 | 14.96 | 15.25 | 24,678,442 | -0.56(-3.54%) |
Jul 01, 2022 | 15.31 | 15.92 | 15.17 | 15.81 | 22,540,894 | +0.32(+2.09%) |
Jun 30, 2022 | 16.02 | 16.06 | 15.45 | 15.49 | 23,415,326 | -0.61(-3.81%) |
Jun 29, 2022 | 16.51 | 16.59 | 16.00 | 16.10 | 18,571,670 | -0.14(-0.86%) |
Jun 28, 2022 | 16.72 | 16.77 | 16.23 | 16.24 | 18,168,768 | -0.43(-2.57%) |
Jun 27, 2022 | 16.49 | 16.69 | 16.38 | 16.67 | 22,014,184 | +0.23(+1.38%) |
Jun 24, 2022 | 16.18 | 16.50 | 15.95 | 16.44 | 22,313,308 | +0.20(+1.24%) |
Jun 23, 2022 | 17.00 | 17.17 | 16.10 | 16.24 | 23,680,692 | -0.74(-4.38%) |
Jun 22, 2022 | 17.16 | 17.40 | 16.94 | 16.99 | 16,709,189 | -0.16(-0.92%) |
Jun 21, 2022 | 17.14 | 17.39 | 17.12 | 17.14 | 27,437,296 | +0.03(+0.15%) |
Jun 17, 2022 | 17.41 | 17.43 | 16.92 | 17.12 | 33,355,352 | -0.42(-2.40%) |
Jun 16, 2022 | 17.13 | 17.68 | 16.83 | 17.54 | 25,571,212 | +0.41(+2.40%) |
Jun 15, 2022 | 17.43 | 17.49 | 16.68 | 17.13 | 28,315,422 | +0.08(+0.46%) |
Jun 14, 2022 | 17.58 | 17.65 | 16.89 | 17.05 | 22,744,088 | -0.57(-3.23%) |
Jun 13, 2022 | 17.88 | 18.03 | 17.55 | 17.62 | 30,595,222 | -0.80(-4.33%) |
Jun 10, 2022 | 17.43 | 18.54 | 17.26 | 18.41 | 24,323,866 | +0.82(+4.68%) |
Jun 09, 2022 | 18.13 | 18.15 | 17.59 | 17.59 | 15,206,188 | -0.60(-3.27%) |
Jun 08, 2022 | 18.08 | 18.34 | 18.00 | 18.19 | 15,378,577 | +0.03(+0.14%) |
Jun 07, 2022 | 17.85 | 18.18 | 17.85 | 18.16 | 12,863,061 | +0.20(+1.12%) |
Jun 06, 2022 | 18.23 | 18.27 | 17.85 | 17.96 | 14,794,174 | -0.15(-0.82%) |
Jun 03, 2022 | 18.16 | 18.33 | 18.05 | 18.11 | 11,465,201 | -0.25(-1.38%) |
Jun 02, 2022 | 18.12 | 18.46 | 18.10 | 18.36 | 20,596,672 | +0.54(+3.05%) |
Jun 01, 2022 | 18.04 | 18.18 | 17.71 | 17.82 | 14,638,384 | -0.12(-0.68%) |
May 31, 2022 | 18.14 | 18.42 | 17.79 | 17.94 | 20,348,100 | -0.10(-0.53%) |
May 27, 2022 | 18.23 | 18.28 | 17.88 | 18.04 | 15,809,759 | -0.03(-0.15%) |
May 26, 2022 | 18.34 | 18.46 | 17.99 | 18.06 | 22,459,500 | -0.14(-0.79%) |
May 25, 2022 | 18.03 | 18.28 | 17.98 | 18.21 | 20,735,964 | -0.05(-0.28%) |
May 24, 2022 | 17.83 | 18.34 | 17.70 | 18.26 | 26,485,814 | +0.50(+2.80%) |
May 23, 2022 | 18.11 | 18.18 | 17.59 | 17.76 | 12,706,568 | -0.03(-0.14%) |
May 20, 2022 | 17.82 | 17.83 | 17.53 | 17.79 | 23,244,292 | +0.03(+0.19%) |
May 19, 2022 | 17.25 | 17.92 | 17.25 | 17.75 | 28,266,118 | +0.83(+4.91%) |
May 18, 2022 | 17.46 | 17.54 | 16.91 | 16.92 | 24,146,632 | -0.62(-3.52%) |
May 17, 2022 | 17.82 | 17.85 | 17.45 | 17.54 | 16,238,369 | -0.04(-0.24%) |
May 16, 2022 | 17.49 | 17.64 | 17.42 | 17.58 | 15,673,687 | +0.08(+0.44%) |
May 13, 2022 | 17.31 | 17.75 | 17.23 | 17.51 | 20,830,592 | +0.08(+0.44%) |
May 12, 2022 | 17.78 | 18.02 | 17.17 | 17.43 | 28,138,466 | -0.76(-4.19%) |
May 11, 2022 | 18.43 | 18.76 | 18.11 | 18.19 | 24,258,878 | -0.05(-0.28%) |
May 10, 2022 | 18.57 | 18.75 | 17.99 | 18.24 | 24,243,642 | -0.17(-0.93%) |
May 09, 2022 | 18.74 | 18.97 | 18.35 | 18.41 | 37,201,308 | -0.80(-4.15%) |
May 06, 2022 | 19.19 | 19.39 | 19.04 | 19.21 | 16,096,828 | -0.12(-0.62%) |
May 05, 2022 | 20.07 | 20.07 | 19.08 | 19.33 | 20,012,434 | -0.54(-2.72%) |
May 04, 2022 | 19.45 | 19.89 | 19.11 | 19.87 | 20,978,360 | +0.67(+3.48%) |
May 03, 2022 | 19.09 | 19.43 | 19.01 | 19.20 | 22,278,826 | +0.21(+1.13%) |