Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.73 | 14.98 | 14.62 | 14.84 | 1,167,646 | +0.11(+0.72%) |
Jul 28, 2022 | 14.64 | 14.74 | 14.42 | 14.73 | 978,329 | +0.26(+1.78%) |
Jul 27, 2022 | 14.36 | 14.51 | 14.26 | 14.48 | 882,747 | +0.32(+2.26%) |
Jul 26, 2022 | 14.16 | 14.32 | 14.10 | 14.16 | 1,125,324 | -0.04(-0.25%) |
Jul 25, 2022 | 14.06 | 14.32 | 13.99 | 14.19 | 1,261,922 | +0.17(+1.21%) |
Jul 22, 2022 | 14.49 | 14.55 | 13.97 | 14.02 | 1,133,584 | -0.32(-2.23%) |
Jul 21, 2022 | 14.33 | 14.43 | 14.01 | 14.34 | 1,359,247 | -0.17(-1.17%) |
Jul 20, 2022 | 14.28 | 14.54 | 14.09 | 14.51 | 1,500,943 | +0.26(+1.81%) |
Jul 19, 2022 | 14.19 | 14.34 | 14.10 | 14.25 | 2,174,326 | +0.30(+2.17%) |
Jul 18, 2022 | 13.97 | 14.14 | 13.77 | 13.95 | 1,735,662 | +0.15(+1.10%) |
Jul 15, 2022 | 13.72 | 13.84 | 13.49 | 13.80 | 1,633,381 | +0.30(+2.24%) |
Jul 14, 2022 | 13.24 | 13.65 | 13.24 | 13.50 | 1,929,153 | -0.02(-0.13%) |
Jul 13, 2022 | 13.27 | 13.59 | 13.21 | 13.52 | 1,387,601 | +0.02(+0.13%) |
Jul 12, 2022 | 13.28 | 13.63 | 13.28 | 13.50 | 1,424,057 | +0.15(+1.13%) |
Jul 11, 2022 | 13.30 | 13.41 | 13.12 | 13.35 | 840,966 | -0.05(-0.40%) |
Jul 08, 2022 | 13.57 | 13.58 | 13.16 | 13.40 | 1,428,801 | -0.10(-0.72%) |
Jul 07, 2022 | 13.19 | 13.56 | 13.19 | 13.50 | 1,912,642 | +0.45(+3.48%) |
Jul 06, 2022 | 13.25 | 13.43 | 12.84 | 13.04 | 1,509,208 | -0.21(-1.61%) |
Jul 05, 2022 | 12.85 | 13.30 | 12.76 | 13.26 | 1,789,034 | +0.10(+0.74%) |
Jul 01, 2022 | 12.98 | 13.31 | 12.96 | 13.16 | 2,216,013 | +0.15(+1.16%) |
Jun 30, 2022 | 12.82 | 13.24 | 12.68 | 13.01 | 2,155,457 | -0.06(-0.47%) |
Jun 29, 2022 | 13.20 | 13.30 | 12.81 | 13.07 | 2,040,696 | -0.23(-1.73%) |
Jun 28, 2022 | 13.43 | 13.79 | 13.23 | 13.30 | 2,062,126 | -0.01(-0.07%) |
Jun 27, 2022 | 13.39 | 13.53 | 13.14 | 13.31 | 1,488,451 | +0.02(+0.13%) |
Jun 24, 2022 | 12.96 | 13.47 | 12.86 | 13.29 | 4,002,278 | +0.49(+3.81%) |
Jun 23, 2022 | 12.99 | 13.04 | 12.67 | 12.80 | 2,381,210 | -0.19(-1.43%) |
Jun 22, 2022 | 12.96 | 13.31 | 12.95 | 12.99 | 3,020,939 | -0.17(-1.28%) |
Jun 21, 2022 | 13.21 | 13.60 | 13.00 | 13.16 | 2,205,477 | +0.12(+0.88%) |
Jun 17, 2022 | 13.24 | 13.34 | 12.91 | 13.04 | 3,715,418 | -0.10(-0.74%) |
Jun 16, 2022 | 13.59 | 13.66 | 13.05 | 13.14 | 3,195,076 | -0.59(-4.26%) |
Jun 15, 2022 | 13.43 | 14.01 | 13.34 | 13.73 | 2,414,081 | +0.59(+4.45%) |
Jun 14, 2022 | 13.10 | 13.32 | 12.91 | 13.14 | 1,702,667 | +0.04(+0.27%) |
Jun 13, 2022 | 13.59 | 13.66 | 13.05 | 13.11 | 3,113,196 | -0.96(-6.81%) |
Jun 10, 2022 | 14.44 | 14.64 | 14.00 | 14.06 | 2,982,969 | -0.68(-4.63%) |
Jun 09, 2022 | 15.07 | 15.15 | 14.72 | 14.75 | 2,021,191 | -0.41(-2.69%) |
Jun 08, 2022 | 15.34 | 15.34 | 15.10 | 15.15 | 1,285,058 | -0.26(-1.67%) |
Jun 07, 2022 | 15.09 | 15.45 | 14.99 | 15.41 | 1,900,157 | +0.17(+1.11%) |
Jun 06, 2022 | 15.21 | 15.31 | 14.91 | 15.24 | 1,984,652 | +0.21(+1.42%) |
Jun 03, 2022 | 15.07 | 15.24 | 14.96 | 15.03 | 1,827,897 | -0.19(-1.22%) |
Jun 02, 2022 | 15.12 | 15.30 | 14.94 | 15.22 | 2,530,776 | +0.02(+0.12%) |
Jun 01, 2022 | 14.88 | 15.30 | 14.51 | 15.20 | 2,398,215 | +0.43(+2.88%) |
May 31, 2022 | 14.93 | 14.93 | 14.52 | 14.77 | 1,792,362 | -0.19(-1.24%) |
May 27, 2022 | 14.72 | 14.97 | 14.60 | 14.96 | 2,343,510 | +0.43(+2.98%) |
May 26, 2022 | 14.14 | 14.63 | 14.07 | 14.53 | 2,208,932 | +0.51(+3.66%) |
May 25, 2022 | 13.55 | 14.09 | 13.50 | 14.01 | 2,150,097 | +0.45(+3.32%) |
May 24, 2022 | 13.72 | 13.72 | 13.20 | 13.56 | 2,641,875 | -0.25(-1.79%) |
May 23, 2022 | 13.86 | 13.96 | 13.59 | 13.81 | 2,247,297 | +0.09(+0.64%) |
May 20, 2022 | 14.54 | 14.58 | 13.46 | 13.72 | 2,849,757 | -0.63(-4.37%) |
May 19, 2022 | 14.31 | 14.61 | 14.25 | 14.35 | 2,035,487 | -0.13(-0.92%) |
May 18, 2022 | 14.99 | 15.17 | 14.38 | 14.48 | 2,154,184 | -0.44(-2.96%) |
May 17, 2022 | 14.59 | 15.03 | 14.52 | 14.92 | 2,090,021 | +0.50(+3.43%) |
May 16, 2022 | 14.57 | 14.62 | 14.32 | 14.43 | 1,844,105 | -0.08(-0.55%) |
May 13, 2022 | 14.37 | 14.53 | 14.19 | 14.51 | 3,190,921 | +0.27(+1.86%) |
May 12, 2022 | 14.26 | 14.33 | 13.81 | 14.24 | 3,153,756 | -0.10(-0.68%) |
May 11, 2022 | 14.74 | 14.90 | 14.11 | 14.34 | 2,949,877 | -0.29(-1.99%) |
May 10, 2022 | 14.30 | 14.79 | 14.20 | 14.63 | 3,050,501 | +0.57(+4.09%) |
May 09, 2022 | 14.83 | 14.89 | 13.96 | 14.06 | 2,746,265 | -0.84(-5.64%) |
May 06, 2022 | 14.68 | 15.16 | 14.41 | 14.90 | 2,226,561 | +0.00(+0.00%) |
May 05, 2022 | 15.49 | 15.57 | 14.67 | 14.90 | 3,347,397 | -0.52(-3.38%) |
May 04, 2022 | 15.47 | 15.57 | 15.02 | 15.42 | 2,387,090 | -0.02(-0.11%) |
May 03, 2022 | 15.47 | 15.63 | 15.17 | 15.44 | 2,586,182 | -0.04(-0.23%) |