Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.27 | 17.75 | 17.16 | 17.75 | 18,596 | +0.68(+3.98%) |
Jul 28, 2022 | 16.33 | 17.49 | 15.81 | 17.07 | 66,619 | +0.80(+4.92%) |
Jul 27, 2022 | 16.43 | 16.92 | 16.16 | 16.27 | 21,462 | +0.13(+0.81%) |
Jul 26, 2022 | 16.59 | 16.81 | 16.14 | 16.14 | 7,594 | -0.66(-3.93%) |
Jul 25, 2022 | 16.16 | 17.00 | 16.16 | 16.80 | 25,223 | +0.85(+5.33%) |
Jul 22, 2022 | 15.61 | 15.97 | 15.50 | 15.95 | 17,042 | +0.42(+2.70%) |
Jul 21, 2022 | 15.35 | 15.76 | 15.22 | 15.53 | 26,157 | +0.03(+0.19%) |
Jul 20, 2022 | 15.65 | 16.05 | 15.29 | 15.50 | 29,506 | -0.26(-1.65%) |
Jul 19, 2022 | 15.96 | 16.59 | 15.69 | 15.76 | 55,613 | +0.07(+0.45%) |
Jul 18, 2022 | 16.00 | 16.70 | 15.69 | 15.69 | 45,603 | -0.31(-1.94%) |
Jul 15, 2022 | 15.25 | 16.00 | 15.25 | 16.00 | 46,008 | +0.75(+4.92%) |
Jul 14, 2022 | 14.86 | 15.25 | 14.86 | 15.25 | 17,147 | +0.27(+1.80%) |
Jul 13, 2022 | 14.64 | 15.17 | 14.64 | 14.98 | 21,937 | +0.25(+1.70%) |
Jul 12, 2022 | 15.11 | 15.43 | 14.57 | 14.73 | 12,851 | -0.25(-1.67%) |
Jul 11, 2022 | 15.15 | 15.37 | 14.90 | 14.98 | 42,439 | -0.36(-2.35%) |
Jul 08, 2022 | 15.64 | 16.00 | 15.34 | 15.34 | 18,235 | -0.29(-1.86%) |
Jul 07, 2022 | 15.38 | 15.93 | 15.09 | 15.63 | 23,092 | +0.18(+1.17%) |
Jul 06, 2022 | 15.65 | 15.93 | 15.37 | 15.45 | 46,690 | -0.40(-2.52%) |
Jul 05, 2022 | 15.08 | 16.00 | 14.95 | 15.85 | 29,272 | +0.90(+6.02%) |
Jul 01, 2022 | 15.20 | 15.30 | 14.95 | 14.95 | 16,398 | -0.29(-1.90%) |
Jun 30, 2022 | 14.56 | 15.24 | 14.53 | 15.24 | 16,422 | +0.21(+1.40%) |
Jun 29, 2022 | 15.74 | 15.77 | 15.02 | 15.03 | 17,661 | -0.62(-3.96%) |
Jun 28, 2022 | 15.91 | 16.15 | 15.56 | 15.65 | 14,167 | -0.14(-0.89%) |
Jun 27, 2022 | 15.85 | 15.95 | 15.65 | 15.79 | 27,123 | +0.08(+0.51%) |
Jun 24, 2022 | 15.39 | 15.93 | 15.39 | 15.71 | 22,456 | +0.49(+3.22%) |
Jun 23, 2022 | 15.24 | 15.71 | 15.22 | 15.22 | 15,075 | +0.04(+0.26%) |
Jun 22, 2022 | 14.60 | 15.27 | 14.60 | 15.18 | 43,032 | +0.52(+3.55%) |
Jun 21, 2022 | 15.10 | 15.43 | 14.66 | 14.66 | 38,645 | -0.09(-0.61%) |
Jun 17, 2022 | 15.10 | 15.38 | 14.75 | 14.75 | 20,523 | -0.16(-1.07%) |
Jun 16, 2022 | 15.34 | 15.34 | 14.81 | 14.91 | 17,062 | -0.59(-3.81%) |
Jun 15, 2022 | 14.93 | 15.98 | 14.83 | 15.50 | 30,573 | +0.56(+3.75%) |
Jun 14, 2022 | 15.27 | 15.37 | 14.70 | 14.94 | 31,281 | -0.33(-2.16%) |
Jun 13, 2022 | 16.50 | 16.81 | 15.00 | 15.27 | 39,285 | -1.23(-7.45%) |
Jun 10, 2022 | 16.26 | 16.91 | 15.82 | 16.50 | 25,677 | +0.07(+0.43%) |
Jun 09, 2022 | 17.01 | 17.21 | 16.32 | 16.43 | 25,362 | -0.77(-4.48%) |
Jun 08, 2022 | 17.25 | 17.47 | 17.00 | 17.20 | 6,946 | -0.05(-0.29%) |
Jun 07, 2022 | 17.03 | 17.50 | 17.01 | 17.25 | 20,687 | +0.17(+1.00%) |
Jun 06, 2022 | 17.53 | 17.65 | 17.02 | 17.08 | 22,460 | -0.35(-2.01%) |
Jun 03, 2022 | 17.01 | 17.60 | 16.81 | 17.43 | 12,331 | +0.44(+2.59%) |
Jun 02, 2022 | 15.76 | 17.43 | 15.76 | 16.99 | 19,499 | +0.82(+5.07%) |
Jun 01, 2022 | 16.62 | 16.66 | 16.00 | 16.17 | 29,663 | -0.38(-2.30%) |
May 31, 2022 | 16.15 | 16.58 | 15.85 | 16.55 | 18,715 | +0.40(+2.48%) |
May 27, 2022 | 15.89 | 16.46 | 15.89 | 16.15 | 23,074 | +0.39(+2.47%) |
May 26, 2022 | 15.33 | 16.02 | 15.17 | 15.76 | 25,472 | +0.39(+2.54%) |
May 25, 2022 | 14.75 | 15.44 | 14.75 | 15.37 | 11,588 | +0.69(+4.70%) |
May 24, 2022 | 15.61 | 15.88 | 14.68 | 14.68 | 35,255 | -1.20(-7.56%) |
May 23, 2022 | 16.34 | 16.34 | 15.65 | 15.88 | 40,129 | +0.12(+0.76%) |
May 20, 2022 | 16.30 | 16.40 | 15.69 | 15.76 | 24,943 | -0.54(-3.31%) |
May 19, 2022 | 16.19 | 16.67 | 16.16 | 16.30 | 14,984 | +0.08(+0.49%) |
May 18, 2022 | 16.49 | 16.76 | 16.22 | 16.22 | 14,289 | -0.42(-2.52%) |
May 17, 2022 | 16.44 | 16.81 | 16.24 | 16.64 | 39,066 | +0.59(+3.68%) |
May 16, 2022 | 15.98 | 16.46 | 15.93 | 16.05 | 35,390 | -0.14(-0.86%) |
May 13, 2022 | 15.78 | 16.32 | 15.78 | 16.19 | 20,898 | +0.68(+4.38%) |
May 12, 2022 | 15.95 | 16.06 | 15.38 | 15.51 | 22,811 | -0.49(-3.06%) |
May 11, 2022 | 16.12 | 16.70 | 15.75 | 16.00 | 24,917 | -0.28(-1.72%) |
May 10, 2022 | 16.85 | 17.10 | 15.80 | 16.28 | 66,155 | -0.24(-1.45%) |
May 09, 2022 | 15.79 | 16.83 | 15.58 | 16.52 | 113,414 | +1.65(+11.10%) |
May 06, 2022 | 14.75 | 15.21 | 14.53 | 14.87 | 15,995 | +0.06(+0.41%) |
May 05, 2022 | 16.00 | 16.01 | 14.69 | 14.81 | 23,153 | -1.12(-7.03%) |
May 04, 2022 | 15.55 | 15.93 | 15.30 | 15.93 | 22,359 | +0.39(+2.51%) |
May 03, 2022 | 15.20 | 15.98 | 15.03 | 15.54 | 32,563 | +0.20(+1.30%) |