Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.81 | 13.81 | 13.17 | 13.64 | 740,420 | -0.16(-1.16%) |
Jul 28, 2022 | 13.72 | 14.05 | 12.95 | 13.80 | 1,010,852 | +0.03(+0.22%) |
Jul 27, 2022 | 12.79 | 13.84 | 12.66 | 13.77 | 891,940 | +1.19(+9.46%) |
Jul 26, 2022 | 13.55 | 13.58 | 12.54 | 12.58 | 1,154,651 | -1.29(-9.30%) |
Jul 25, 2022 | 14.45 | 14.45 | 13.60 | 13.87 | 1,115,464 | -0.67(-4.61%) |
Jul 22, 2022 | 16.03 | 16.11 | 14.48 | 14.54 | 770,158 | -1.53(-9.52%) |
Jul 21, 2022 | 15.85 | 16.34 | 15.70 | 16.07 | 861,790 | +0.27(+1.71%) |
Jul 20, 2022 | 14.27 | 15.84 | 14.27 | 15.80 | 957,064 | +1.61(+11.35%) |
Jul 19, 2022 | 13.87 | 14.47 | 13.62 | 14.19 | 863,287 | +0.66(+4.88%) |
Jul 18, 2022 | 13.96 | 14.34 | 13.52 | 13.53 | 565,223 | -0.13(-0.95%) |
Jul 15, 2022 | 13.86 | 13.96 | 13.30 | 13.66 | 571,746 | +0.20(+1.49%) |
Jul 14, 2022 | 13.83 | 13.94 | 13.34 | 13.46 | 435,585 | -0.48(-3.44%) |
Jul 13, 2022 | 13.53 | 14.01 | 13.16 | 13.94 | 626,721 | -0.04(-0.29%) |
Jul 12, 2022 | 14.50 | 14.75 | 13.85 | 13.98 | 669,032 | -0.44(-3.05%) |
Jul 11, 2022 | 15.66 | 15.76 | 14.40 | 14.42 | 850,263 | -1.53(-9.59%) |
Jul 08, 2022 | 16.09 | 16.70 | 15.73 | 15.95 | 740,583 | -0.58(-3.51%) |
Jul 07, 2022 | 15.66 | 16.59 | 15.54 | 16.53 | 553,111 | +0.84(+5.35%) |
Jul 06, 2022 | 15.82 | 16.15 | 15.55 | 15.69 | 589,841 | -0.18(-1.13%) |
Jul 05, 2022 | 14.15 | 16.07 | 14.03 | 15.87 | 1,061,892 | +1.46(+10.13%) |
Jul 01, 2022 | 14.25 | 14.67 | 13.98 | 14.41 | 578,847 | +0.27(+1.91%) |
Jun 30, 2022 | 14.17 | 14.34 | 13.59 | 14.14 | 1,078,238 | -0.33(-2.28%) |
Jun 29, 2022 | 14.74 | 14.74 | 14.29 | 14.47 | 531,038 | -0.26(-1.77%) |
Jun 28, 2022 | 15.75 | 16.02 | 14.69 | 14.73 | 991,111 | -1.16(-7.30%) |
Jun 27, 2022 | 15.71 | 16.14 | 15.43 | 15.89 | 1,207,124 | +0.32(+2.06%) |
Jun 24, 2022 | 15.15 | 15.81 | 15.00 | 15.57 | 1,749,573 | +0.71(+4.78%) |
Jun 23, 2022 | 13.80 | 14.89 | 13.74 | 14.86 | 913,314 | +1.19(+8.71%) |
Jun 22, 2022 | 13.11 | 14.01 | 13.02 | 13.67 | 914,340 | +0.46(+3.48%) |
Jun 21, 2022 | 13.34 | 13.94 | 13.18 | 13.21 | 986,981 | +0.05(+0.38%) |
Jun 17, 2022 | 12.15 | 13.38 | 12.15 | 13.16 | 1,723,611 | +1.14(+9.48%) |
Jun 16, 2022 | 12.12 | 12.24 | 11.72 | 12.02 | 1,135,313 | -0.55(-4.38%) |
Jun 15, 2022 | 12.36 | 12.76 | 12.03 | 12.57 | 1,786,022 | +0.37(+3.03%) |
Jun 14, 2022 | 12.68 | 12.82 | 12.10 | 12.20 | 1,013,775 | -0.47(-3.71%) |
Jun 13, 2022 | 13.17 | 13.43 | 12.53 | 12.67 | 1,300,416 | -1.09(-7.92%) |
Jun 10, 2022 | 14.30 | 14.50 | 13.48 | 13.76 | 1,102,781 | -1.09(-7.34%) |
Jun 09, 2022 | 16.10 | 16.24 | 14.82 | 14.85 | 883,404 | -1.34(-8.28%) |
Jun 08, 2022 | 16.36 | 16.77 | 16.11 | 16.19 | 974,308 | -0.17(-1.04%) |
Jun 07, 2022 | 15.92 | 16.44 | 15.70 | 16.36 | 1,458,309 | +0.22(+1.36%) |
Jun 06, 2022 | 16.85 | 16.96 | 15.92 | 16.14 | 924,234 | -0.36(-2.18%) |
Jun 03, 2022 | 16.99 | 17.35 | 16.45 | 16.50 | 700,449 | -0.85(-4.90%) |
Jun 02, 2022 | 16.42 | 17.61 | 16.42 | 17.35 | 1,248,461 | +0.75(+4.52%) |
Jun 01, 2022 | 16.97 | 17.40 | 16.43 | 16.60 | 961,688 | -0.18(-1.07%) |
May 31, 2022 | 17.11 | 17.45 | 16.48 | 16.78 | 1,858,566 | -0.27(-1.58%) |
May 27, 2022 | 16.02 | 17.05 | 15.80 | 17.05 | 1,243,114 | +1.34(+8.53%) |
May 26, 2022 | 14.50 | 15.96 | 14.37 | 15.71 | 1,297,809 | +1.00(+6.80%) |
May 25, 2022 | 14.19 | 14.88 | 13.90 | 14.71 | 1,276,582 | +0.39(+2.72%) |
May 24, 2022 | 15.67 | 15.69 | 14.19 | 14.32 | 1,657,530 | -1.69(-10.56%) |
May 23, 2022 | 16.75 | 16.78 | 15.62 | 16.01 | 1,128,091 | -0.68(-4.07%) |
May 20, 2022 | 16.69 | 16.88 | 15.97 | 16.69 | 1,058,173 | +0.41(+2.52%) |
May 19, 2022 | 15.85 | 16.73 | 15.68 | 16.28 | 1,154,390 | +0.42(+2.65%) |
May 18, 2022 | 16.54 | 16.84 | 15.70 | 15.86 | 994,005 | -1.02(-6.04%) |
May 17, 2022 | 17.09 | 17.39 | 16.13 | 16.88 | 842,756 | +0.23(+1.38%) |
May 16, 2022 | 17.35 | 17.61 | 16.58 | 16.65 | 996,787 | -1.00(-5.67%) |
May 13, 2022 | 16.66 | 17.94 | 16.63 | 17.65 | 1,264,854 | +1.49(+9.22%) |
May 12, 2022 | 16.00 | 17.07 | 15.74 | 16.16 | 1,326,251 | -0.33(-2.00%) |
May 11, 2022 | 17.82 | 18.30 | 16.46 | 16.49 | 1,385,605 | -1.33(-7.46%) |
May 10, 2022 | 17.60 | 18.36 | 16.98 | 17.82 | 2,449,986 | +1.52(+9.33%) |
May 09, 2022 | 18.31 | 18.44 | 16.20 | 16.30 | 1,331,585 | -2.54(-13.48%) |
May 06, 2022 | 19.96 | 19.96 | 18.67 | 18.84 | 1,252,098 | -1.32(-6.55%) |
May 05, 2022 | 21.75 | 22.00 | 19.62 | 20.16 | 1,236,974 | -1.99(-8.98%) |
May 04, 2022 | 21.90 | 22.30 | 20.43 | 22.15 | 1,036,608 | +0.31(+1.42%) |
May 03, 2022 | 23.08 | 23.23 | 21.65 | 21.84 | 693,988 | -1.49(-6.39%) |