Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.24 | 14.38 | 14.05 | 14.34 | 729,316 | +0.10(+0.70%) |
Jul 28, 2022 | 14.12 | 14.57 | 13.64 | 14.24 | 881,653 | -0.44(-3.00%) |
Jul 27, 2022 | 14.47 | 14.77 | 14.16 | 14.68 | 570,151 | +0.19(+1.31%) |
Jul 26, 2022 | 14.62 | 14.63 | 14.26 | 14.49 | 657,363 | -0.07(-0.48%) |
Jul 25, 2022 | 14.68 | 14.80 | 14.50 | 14.56 | 533,036 | +0.00(+0.00%) |
Jul 22, 2022 | 14.83 | 14.83 | 14.47 | 14.56 | 588,159 | -0.27(-1.82%) |
Jul 21, 2022 | 14.46 | 14.84 | 14.39 | 14.83 | 664,406 | +0.42(+2.91%) |
Jul 20, 2022 | 14.57 | 14.71 | 14.22 | 14.41 | 778,383 | -0.31(-2.11%) |
Jul 19, 2022 | 14.55 | 14.74 | 14.52 | 14.72 | 552,606 | +0.21(+1.45%) |
Jul 18, 2022 | 14.54 | 14.81 | 14.37 | 14.51 | 1,025,148 | +0.11(+0.76%) |
Jul 15, 2022 | 14.61 | 14.61 | 13.74 | 14.40 | 1,220,952 | -0.18(-1.23%) |
Jul 14, 2022 | 13.81 | 14.66 | 13.76 | 14.58 | 1,762,311 | +0.62(+4.44%) |
Jul 13, 2022 | 14.46 | 14.59 | 13.95 | 13.96 | 833,581 | -0.50(-3.46%) |
Jul 12, 2022 | 14.32 | 14.53 | 13.90 | 14.46 | 815,501 | +0.00(+0.00%) |
Jul 11, 2022 | 14.58 | 14.82 | 14.44 | 14.46 | 712,247 | -0.02(-0.14%) |
Jul 08, 2022 | 14.80 | 15.00 | 14.44 | 14.48 | 452,803 | -0.32(-2.16%) |
Jul 07, 2022 | 14.92 | 15.21 | 14.74 | 14.80 | 914,610 | -0.14(-0.94%) |
Jul 06, 2022 | 15.14 | 15.23 | 14.89 | 14.94 | 469,054 | -0.28(-1.84%) |
Jul 05, 2022 | 14.88 | 15.26 | 14.78 | 15.22 | 681,917 | +0.33(+2.22%) |
Jul 01, 2022 | 14.72 | 14.98 | 14.61 | 14.89 | 617,303 | +0.13(+0.88%) |
Jun 30, 2022 | 14.84 | 14.93 | 14.59 | 14.76 | 601,090 | -0.27(-1.80%) |
Jun 29, 2022 | 14.98 | 15.06 | 14.79 | 15.03 | 545,345 | +0.05(+0.33%) |
Jun 28, 2022 | 15.32 | 15.37 | 14.93 | 14.98 | 599,735 | -0.32(-2.09%) |
Jun 27, 2022 | 14.90 | 15.44 | 14.85 | 15.30 | 754,452 | +0.54(+3.66%) |
Jun 24, 2022 | 15.14 | 15.36 | 14.72 | 14.76 | 4,007,554 | -0.31(-2.06%) |
Jun 23, 2022 | 14.81 | 15.10 | 14.77 | 15.07 | 476,728 | +0.34(+2.31%) |
Jun 22, 2022 | 14.58 | 15.09 | 14.24 | 14.73 | 778,067 | +0.08(+0.55%) |
Jun 21, 2022 | 14.85 | 14.98 | 14.60 | 14.65 | 710,757 | -0.13(-0.88%) |
Jun 17, 2022 | 14.58 | 15.03 | 14.58 | 14.78 | 1,688,344 | +0.28(+1.93%) |
Jun 16, 2022 | 14.38 | 14.60 | 14.15 | 14.50 | 872,143 | -0.06(-0.41%) |
Jun 15, 2022 | 14.27 | 14.70 | 14.25 | 14.56 | 1,110,930 | +0.24(+1.68%) |
Jun 14, 2022 | 14.34 | 14.45 | 14.06 | 14.32 | 832,216 | -0.10(-0.69%) |
Jun 13, 2022 | 14.61 | 14.67 | 14.25 | 14.42 | 1,211,451 | -0.41(-2.76%) |
Jun 10, 2022 | 14.68 | 14.95 | 14.49 | 14.83 | 666,033 | -0.07(-0.47%) |
Jun 09, 2022 | 15.21 | 15.27 | 14.86 | 14.90 | 854,363 | -0.42(-2.74%) |
Jun 08, 2022 | 15.60 | 15.67 | 15.10 | 15.32 | 547,682 | -0.28(-1.79%) |
Jun 07, 2022 | 14.89 | 15.62 | 14.88 | 15.60 | 1,153,923 | +0.67(+4.49%) |
Jun 06, 2022 | 15.50 | 15.50 | 14.89 | 14.93 | 589,061 | -0.40(-2.61%) |
Jun 03, 2022 | 15.15 | 15.38 | 15.11 | 15.33 | 2,566,174 | +0.15(+0.99%) |
Jun 02, 2022 | 14.68 | 15.25 | 14.48 | 15.18 | 1,149,016 | +0.46(+3.12%) |
Jun 01, 2022 | 15.17 | 15.31 | 14.69 | 14.72 | 1,111,053 | -0.45(-2.97%) |
May 31, 2022 | 15.41 | 15.49 | 15.05 | 15.17 | 833,702 | -0.29(-1.88%) |
May 27, 2022 | 15.49 | 15.53 | 15.34 | 15.46 | 452,050 | +0.06(+0.39%) |
May 26, 2022 | 15.16 | 15.43 | 15.08 | 15.40 | 798,255 | +0.38(+2.53%) |
May 25, 2022 | 15.33 | 15.63 | 14.98 | 15.02 | 1,210,684 | -0.44(-2.85%) |
May 24, 2022 | 16.08 | 16.08 | 15.43 | 15.46 | 1,081,319 | -0.89(-5.44%) |
May 23, 2022 | 16.43 | 16.66 | 16.20 | 16.35 | 1,012,095 | +0.06(+0.37%) |
May 20, 2022 | 16.02 | 16.30 | 15.91 | 16.29 | 595,199 | +0.38(+2.39%) |
May 19, 2022 | 15.95 | 16.19 | 15.85 | 15.91 | 562,891 | -0.04(-0.25%) |
May 18, 2022 | 16.09 | 16.19 | 15.76 | 15.95 | 775,754 | -0.37(-2.27%) |
May 17, 2022 | 16.18 | 16.41 | 16.09 | 16.32 | 666,630 | +0.23(+1.43%) |
May 16, 2022 | 15.88 | 16.33 | 15.81 | 16.09 | 637,977 | +0.23(+1.45%) |
May 13, 2022 | 15.52 | 15.89 | 15.45 | 15.86 | 917,518 | +0.31(+1.99%) |
May 12, 2022 | 15.03 | 15.57 | 15.01 | 15.55 | 796,622 | +0.45(+2.98%) |
May 11, 2022 | 15.31 | 15.61 | 14.97 | 15.10 | 826,309 | -0.20(-1.31%) |
May 10, 2022 | 15.29 | 15.71 | 15.20 | 15.30 | 937,832 | +0.02(+0.13%) |
May 09, 2022 | 15.32 | 15.64 | 15.15 | 15.28 | 1,059,039 | -0.14(-0.91%) |
May 06, 2022 | 15.74 | 16.03 | 15.32 | 15.42 | 1,238,388 | -0.52(-3.26%) |
May 05, 2022 | 16.38 | 16.48 | 15.74 | 15.94 | 1,200,229 | -0.44(-2.69%) |
May 04, 2022 | 16.33 | 16.43 | 15.85 | 16.38 | 1,241,726 | +0.07(+0.43%) |
May 03, 2022 | 16.30 | 16.60 | 16.16 | 16.31 | 1,074,169 | +0.00(+0.00%) |