Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.63 | 15.96 | 15.44 | 15.46 | 359,665 | -0.44(-2.75%) |
Jul 28, 2022 | 15.81 | 15.94 | 15.39 | 15.90 | 142,282 | +0.13(+0.85%) |
Jul 27, 2022 | 15.58 | 15.87 | 15.28 | 15.76 | 229,571 | +0.31(+2.02%) |
Jul 26, 2022 | 15.52 | 15.83 | 15.37 | 15.45 | 272,707 | -0.02(-0.12%) |
Jul 25, 2022 | 15.16 | 15.50 | 15.16 | 15.47 | 190,543 | +0.48(+3.22%) |
Jul 22, 2022 | 15.08 | 15.26 | 14.83 | 14.99 | 101,033 | -0.08(-0.53%) |
Jul 21, 2022 | 15.07 | 15.24 | 14.96 | 15.07 | 75,785 | -0.20(-1.29%) |
Jul 20, 2022 | 15.07 | 15.40 | 15.01 | 15.26 | 108,873 | +0.20(+1.30%) |
Jul 19, 2022 | 14.88 | 15.18 | 14.88 | 15.07 | 121,130 | +0.19(+1.26%) |
Jul 18, 2022 | 14.88 | 15.18 | 14.79 | 14.88 | 315,985 | +0.21(+1.40%) |
Jul 15, 2022 | 14.61 | 14.70 | 14.43 | 14.67 | 99,431 | +0.21(+1.42%) |
Jul 14, 2022 | 13.91 | 14.48 | 13.58 | 14.47 | 241,480 | +0.35(+2.47%) |
Jul 13, 2022 | 13.90 | 14.34 | 13.90 | 14.12 | 149,425 | +0.12(+0.83%) |
Jul 12, 2022 | 13.99 | 14.20 | 13.90 | 14.00 | 155,018 | -0.14(-1.01%) |
Jul 11, 2022 | 14.42 | 14.42 | 14.15 | 14.15 | 184,377 | -0.32(-2.22%) |
Jul 08, 2022 | 14.79 | 14.91 | 14.45 | 14.47 | 324,473 | -0.33(-2.23%) |
Jul 07, 2022 | 14.12 | 14.86 | 14.12 | 14.80 | 178,812 | +0.80(+5.75%) |
Jul 06, 2022 | 13.93 | 14.13 | 13.51 | 13.99 | 191,593 | -0.12(-0.82%) |
Jul 05, 2022 | 14.29 | 14.30 | 13.76 | 14.11 | 190,083 | -0.29(-1.99%) |
Jul 01, 2022 | 14.41 | 14.53 | 14.16 | 14.40 | 148,358 | +0.07(+0.50%) |
Jun 30, 2022 | 14.21 | 14.61 | 14.17 | 14.32 | 182,897 | -0.12(-0.80%) |
Jun 29, 2022 | 14.80 | 15.08 | 14.31 | 14.44 | 181,406 | -0.22(-1.52%) |
Jun 28, 2022 | 14.95 | 15.11 | 14.55 | 14.66 | 211,134 | +0.02(+0.12%) |
Jun 27, 2022 | 14.45 | 14.71 | 14.32 | 14.65 | 237,781 | +0.34(+2.37%) |
Jun 24, 2022 | 14.26 | 14.54 | 14.11 | 14.31 | 148,978 | +0.19(+1.33%) |
Jun 23, 2022 | 14.49 | 14.49 | 13.93 | 14.12 | 213,725 | -0.21(-1.50%) |
Jun 22, 2022 | 14.79 | 14.79 | 14.30 | 14.33 | 324,475 | -0.76(-5.03%) |
Jun 21, 2022 | 14.39 | 15.14 | 14.31 | 15.09 | 342,945 | +0.92(+6.49%) |
Jun 17, 2022 | 14.52 | 14.74 | 14.14 | 14.17 | 366,226 | -0.43(-2.94%) |
Jun 16, 2022 | 15.13 | 15.16 | 14.57 | 14.60 | 356,862 | -0.66(-4.33%) |
Jun 15, 2022 | 15.85 | 16.04 | 15.23 | 15.26 | 369,364 | -0.28(-1.78%) |
Jun 14, 2022 | 16.38 | 16.55 | 15.42 | 15.54 | 352,165 | -0.70(-4.29%) |
Jun 13, 2022 | 16.97 | 16.98 | 16.17 | 16.24 | 567,553 | -1.01(-5.85%) |
Jun 10, 2022 | 17.68 | 17.78 | 17.21 | 17.25 | 108,236 | -0.53(-2.97%) |
Jun 09, 2022 | 17.54 | 17.84 | 17.26 | 17.77 | 121,886 | +0.18(+1.02%) |
Jun 08, 2022 | 17.79 | 17.80 | 17.41 | 17.60 | 100,521 | -0.20(-1.10%) |
Jun 07, 2022 | 17.67 | 17.85 | 17.67 | 17.79 | 170,088 | -0.08(-0.45%) |
Jun 06, 2022 | 17.77 | 17.87 | 17.65 | 17.87 | 84,465 | +0.19(+1.06%) |
Jun 03, 2022 | 17.56 | 17.78 | 17.36 | 17.68 | 143,393 | -0.04(-0.20%) |
Jun 02, 2022 | 17.43 | 17.76 | 17.33 | 17.72 | 116,459 | +0.18(+1.02%) |
Jun 01, 2022 | 17.02 | 17.58 | 16.88 | 17.54 | 182,758 | +0.56(+3.32%) |
May 31, 2022 | 17.07 | 17.18 | 16.57 | 16.98 | 410,193 | -0.04(-0.26%) |
May 27, 2022 | 16.46 | 17.03 | 16.46 | 17.02 | 164,905 | +0.56(+3.42%) |
May 26, 2022 | 16.49 | 16.93 | 16.17 | 16.46 | 224,911 | -0.14(-0.86%) |
May 25, 2022 | 16.15 | 16.69 | 16.15 | 16.60 | 237,052 | +0.57(+3.57%) |
May 24, 2022 | 15.90 | 16.17 | 15.80 | 16.03 | 91,102 | -0.06(-0.39%) |
May 23, 2022 | 15.86 | 16.29 | 15.56 | 16.09 | 201,960 | +0.46(+2.91%) |
May 20, 2022 | 15.37 | 15.67 | 15.28 | 15.64 | 77,767 | +0.28(+1.80%) |
May 19, 2022 | 15.48 | 15.64 | 15.14 | 15.36 | 130,664 | -0.20(-1.26%) |
May 18, 2022 | 15.28 | 15.58 | 14.91 | 15.56 | 243,230 | +0.23(+1.52%) |
May 17, 2022 | 15.19 | 15.46 | 15.04 | 15.33 | 205,156 | +0.15(+1.00%) |
May 16, 2022 | 15.23 | 15.37 | 15.13 | 15.17 | 139,163 | +0.04(+0.24%) |
May 13, 2022 | 14.90 | 15.17 | 14.75 | 15.14 | 204,115 | +0.55(+3.74%) |
May 12, 2022 | 14.31 | 14.94 | 14.25 | 14.59 | 317,474 | +0.22(+1.55%) |
May 11, 2022 | 15.19 | 15.31 | 14.33 | 14.37 | 281,822 | -0.51(-3.42%) |
May 10, 2022 | 15.04 | 15.19 | 14.48 | 14.88 | 166,850 | -0.17(-1.13%) |
May 09, 2022 | 16.30 | 16.30 | 15.02 | 15.05 | 168,815 | -1.25(-7.68%) |
May 06, 2022 | 15.94 | 16.30 | 15.82 | 16.30 | 121,436 | +0.42(+2.64%) |
May 05, 2022 | 16.51 | 16.53 | 15.67 | 15.88 | 109,958 | -0.55(-3.32%) |
May 04, 2022 | 16.07 | 16.44 | 15.66 | 16.42 | 139,466 | +0.50(+3.14%) |
May 03, 2022 | 15.47 | 16.03 | 15.42 | 15.92 | 169,553 | +0.43(+2.77%) |