Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.85 | 16.15 | 15.66 | 16.04 | 587,630 | +0.32(+2.02%) |
Jul 28, 2022 | 15.58 | 15.87 | 15.31 | 15.72 | 1,714,391 | +0.36(+2.34%) |
Jul 27, 2022 | 15.00 | 15.46 | 14.79 | 15.36 | 766,971 | +0.59(+4.00%) |
Jul 26, 2022 | 14.88 | 14.94 | 14.67 | 14.77 | 385,543 | -0.11(-0.75%) |
Jul 25, 2022 | 15.05 | 15.12 | 14.78 | 14.88 | 306,047 | +0.00(+0.00%) |
Jul 22, 2022 | 15.25 | 15.30 | 14.72 | 14.88 | 415,603 | -0.34(-2.25%) |
Jul 21, 2022 | 15.42 | 15.44 | 14.84 | 15.23 | 509,061 | -0.09(-0.62%) |
Jul 20, 2022 | 15.00 | 15.37 | 14.63 | 15.32 | 1,276,536 | +0.41(+2.76%) |
Jul 19, 2022 | 14.40 | 15.04 | 14.37 | 14.91 | 770,155 | +0.61(+4.25%) |
Jul 18, 2022 | 13.74 | 14.44 | 13.74 | 14.30 | 1,112,744 | +0.84(+6.24%) |
Jul 15, 2022 | 13.28 | 13.48 | 12.97 | 13.46 | 660,742 | +0.44(+3.36%) |
Jul 14, 2022 | 13.07 | 13.10 | 12.62 | 13.03 | 675,823 | -0.26(-1.94%) |
Jul 13, 2022 | 12.85 | 13.35 | 12.82 | 13.28 | 1,574,333 | +0.15(+1.18%) |
Jul 12, 2022 | 13.14 | 13.35 | 13.00 | 13.13 | 495,839 | -0.04(-0.33%) |
Jul 11, 2022 | 13.47 | 13.55 | 13.15 | 13.17 | 453,402 | -0.47(-3.45%) |
Jul 08, 2022 | 13.56 | 13.92 | 13.35 | 13.64 | 771,647 | +0.13(+0.95%) |
Jul 07, 2022 | 13.43 | 13.81 | 13.24 | 13.51 | 787,028 | +0.50(+3.82%) |
Jul 06, 2022 | 13.31 | 13.46 | 12.53 | 13.02 | 1,481,516 | -0.49(-3.62%) |
Jul 05, 2022 | 13.69 | 13.74 | 13.29 | 13.51 | 842,797 | -0.41(-2.96%) |
Jul 01, 2022 | 13.99 | 14.00 | 13.34 | 13.92 | 966,239 | -0.24(-1.70%) |
Jun 30, 2022 | 14.13 | 14.40 | 13.90 | 14.16 | 697,983 | -0.21(-1.43%) |
Jun 29, 2022 | 14.97 | 14.97 | 14.24 | 14.36 | 1,012,226 | -0.51(-3.40%) |
Jun 28, 2022 | 15.38 | 15.43 | 14.84 | 14.87 | 544,132 | -0.39(-2.58%) |
Jun 27, 2022 | 14.88 | 15.65 | 14.85 | 15.26 | 798,605 | +0.65(+4.46%) |
Jun 24, 2022 | 14.82 | 15.23 | 14.59 | 14.61 | 668,106 | -0.07(-0.47%) |
Jun 23, 2022 | 14.91 | 15.06 | 14.27 | 14.68 | 1,628,446 | -0.19(-1.27%) |
Jun 22, 2022 | 15.46 | 15.74 | 14.69 | 14.87 | 1,580,967 | -0.98(-6.17%) |
Jun 21, 2022 | 16.08 | 16.31 | 15.81 | 15.84 | 615,327 | +0.12(+0.76%) |
Jun 17, 2022 | 15.99 | 16.21 | 15.48 | 15.72 | 1,354,734 | -0.23(-1.45%) |
Jun 16, 2022 | 16.38 | 16.81 | 15.89 | 15.96 | 1,227,133 | -1.05(-6.15%) |
Jun 15, 2022 | 17.13 | 17.38 | 16.64 | 17.00 | 849,947 | -0.09(-0.55%) |
Jun 14, 2022 | 16.59 | 17.47 | 16.50 | 17.10 | 1,050,287 | +0.68(+4.12%) |
Jun 13, 2022 | 17.24 | 17.49 | 16.38 | 16.42 | 1,498,352 | -1.48(-8.28%) |
Jun 10, 2022 | 17.87 | 18.29 | 17.58 | 17.90 | 1,177,928 | -0.14(-0.76%) |
Jun 09, 2022 | 18.50 | 18.62 | 18.00 | 18.04 | 1,816,435 | -0.69(-3.71%) |
Jun 08, 2022 | 19.28 | 19.37 | 18.23 | 18.73 | 2,219,069 | -1.39(-6.90%) |
Jun 07, 2022 | 19.67 | 20.23 | 19.55 | 20.12 | 1,067,355 | +0.45(+2.31%) |
Jun 06, 2022 | 19.98 | 20.06 | 19.51 | 19.67 | 553,073 | -0.09(-0.48%) |
Jun 03, 2022 | 19.68 | 19.80 | 19.22 | 19.76 | 682,776 | -0.08(-0.39%) |
Jun 02, 2022 | 19.13 | 20.39 | 19.13 | 19.84 | 1,638,379 | +0.80(+4.19%) |
Jun 01, 2022 | 18.85 | 19.26 | 18.38 | 19.04 | 1,379,973 | +0.39(+2.11%) |
May 31, 2022 | 19.13 | 19.44 | 18.45 | 18.65 | 926,272 | -0.43(-2.25%) |
May 27, 2022 | 19.18 | 19.32 | 18.53 | 19.08 | 1,355,767 | -0.09(-0.49%) |
May 26, 2022 | 18.90 | 19.26 | 18.79 | 19.17 | 691,056 | +0.14(+0.72%) |
May 25, 2022 | 18.77 | 19.19 | 18.56 | 19.03 | 772,749 | +0.23(+1.23%) |
May 24, 2022 | 18.96 | 19.30 | 18.58 | 18.80 | 637,590 | -0.64(-3.31%) |
May 23, 2022 | 18.99 | 19.67 | 18.55 | 19.44 | 1,141,146 | +0.77(+4.11%) |
May 20, 2022 | 19.01 | 19.19 | 18.20 | 18.68 | 1,273,010 | -0.07(-0.36%) |
May 19, 2022 | 18.15 | 19.18 | 18.15 | 18.74 | 1,191,486 | +0.46(+2.53%) |
May 18, 2022 | 19.12 | 19.20 | 18.14 | 18.28 | 931,476 | -0.79(-4.15%) |
May 17, 2022 | 19.37 | 19.75 | 18.85 | 19.07 | 1,290,940 | +0.11(+0.58%) |
May 16, 2022 | 18.33 | 19.07 | 18.28 | 18.96 | 787,801 | +0.71(+3.88%) |
May 13, 2022 | 17.78 | 18.75 | 17.78 | 18.26 | 1,054,252 | +0.73(+4.18%) |
May 12, 2022 | 17.69 | 17.77 | 16.97 | 17.52 | 1,502,958 | -0.55(-3.03%) |
May 11, 2022 | 18.46 | 19.12 | 17.99 | 18.07 | 1,082,628 | -0.47(-2.54%) |
May 10, 2022 | 18.18 | 19.09 | 17.81 | 18.54 | 1,401,402 | +0.59(+3.28%) |
May 09, 2022 | 19.07 | 19.23 | 17.83 | 17.95 | 2,389,980 | -1.47(-7.55%) |
May 06, 2022 | 19.72 | 19.76 | 19.05 | 19.42 | 1,042,885 | -0.35(-1.75%) |
May 05, 2022 | 20.33 | 20.58 | 19.26 | 19.76 | 668,367 | -0.51(-2.49%) |
May 04, 2022 | 20.21 | 20.64 | 19.46 | 20.27 | 771,237 | +0.28(+1.39%) |
May 03, 2022 | 18.95 | 20.07 | 18.95 | 19.99 | 1,114,558 | +1.03(+5.42%) |