Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.42 | 15.72 | 15.36 | 15.64 | 3,328,551 | +0.39(+2.59%) |
Jul 28, 2022 | 15.00 | 15.29 | 14.91 | 15.24 | 4,377,402 | +0.48(+3.26%) |
Jul 27, 2022 | 14.65 | 14.79 | 14.50 | 14.76 | 3,682,008 | +0.42(+2.96%) |
Jul 26, 2022 | 14.88 | 14.89 | 14.23 | 14.34 | 9,875,251 | -1.82(-11.26%) |
Jul 25, 2022 | 16.10 | 16.25 | 16.02 | 16.16 | 2,658,617 | +0.25(+1.57%) |
Jul 22, 2022 | 16.02 | 16.06 | 15.76 | 15.91 | 1,821,894 | -0.13(-0.78%) |
Jul 21, 2022 | 15.74 | 16.05 | 15.71 | 16.03 | 2,350,382 | +0.44(+2.84%) |
Jul 20, 2022 | 15.65 | 15.76 | 15.51 | 15.59 | 2,791,862 | -0.20(-1.28%) |
Jul 19, 2022 | 15.62 | 15.85 | 15.55 | 15.79 | 3,097,338 | +0.48(+3.14%) |
Jul 18, 2022 | 15.51 | 15.61 | 15.24 | 15.31 | 4,380,961 | +0.19(+1.27%) |
Jul 15, 2022 | 14.81 | 15.15 | 14.74 | 15.12 | 2,972,691 | +0.43(+2.95%) |
Jul 14, 2022 | 14.68 | 14.75 | 14.52 | 14.68 | 3,382,476 | -0.43(-2.87%) |
Jul 13, 2022 | 15.14 | 15.20 | 14.85 | 15.12 | 2,717,349 | -0.21(-1.38%) |
Jul 12, 2022 | 15.11 | 15.56 | 15.08 | 15.33 | 2,756,282 | +0.19(+1.27%) |
Jul 11, 2022 | 15.21 | 15.28 | 15.10 | 15.14 | 2,840,497 | -0.22(-1.44%) |
Jul 08, 2022 | 15.40 | 15.43 | 15.20 | 15.36 | 3,296,058 | +0.19(+1.27%) |
Jul 07, 2022 | 15.09 | 15.23 | 15.08 | 15.17 | 3,130,401 | +0.21(+1.42%) |
Jul 06, 2022 | 14.80 | 15.04 | 14.77 | 14.95 | 5,036,531 | -0.21(-1.40%) |
Jul 05, 2022 | 14.86 | 15.17 | 14.71 | 15.17 | 3,831,649 | -0.37(-2.36%) |
Jul 01, 2022 | 15.32 | 15.54 | 15.18 | 15.53 | 3,752,871 | -0.09(-0.55%) |
Jun 30, 2022 | 15.39 | 15.70 | 15.26 | 15.62 | 3,739,554 | -0.14(-0.92%) |
Jun 29, 2022 | 15.95 | 15.95 | 15.73 | 15.76 | 2,220,459 | -0.17(-1.09%) |
Jun 28, 2022 | 16.25 | 16.36 | 15.91 | 15.94 | 2,322,658 | -0.27(-1.66%) |
Jun 27, 2022 | 16.26 | 16.31 | 16.05 | 16.21 | 2,944,081 | +0.01(+0.06%) |
Jun 24, 2022 | 15.91 | 16.23 | 15.86 | 16.20 | 4,706,961 | +1.00(+6.59%) |
Jun 23, 2022 | 15.41 | 15.42 | 14.94 | 15.20 | 2,870,759 | -0.32(-2.05%) |
Jun 22, 2022 | 15.32 | 15.65 | 15.30 | 15.51 | 3,326,430 | +0.18(+1.19%) |
Jun 21, 2022 | 15.44 | 15.50 | 15.29 | 15.33 | 3,318,725 | +0.20(+1.34%) |
Jun 17, 2022 | 15.20 | 15.31 | 14.94 | 15.13 | 4,271,850 | +0.13(+0.83%) |
Jun 16, 2022 | 15.26 | 15.31 | 14.94 | 15.00 | 8,057,172 | -0.64(-4.06%) |
Jun 15, 2022 | 15.69 | 15.82 | 15.37 | 15.64 | 7,380,824 | +0.27(+1.75%) |
Jun 14, 2022 | 15.56 | 15.67 | 15.25 | 15.37 | 5,766,839 | -0.09(-0.56%) |
Jun 13, 2022 | 15.63 | 15.72 | 15.40 | 15.46 | 7,211,306 | -0.78(-4.80%) |
Jun 10, 2022 | 16.32 | 16.35 | 16.10 | 16.23 | 5,367,958 | -0.43(-2.60%) |
Jun 09, 2022 | 17.22 | 17.24 | 16.67 | 16.67 | 4,866,998 | -0.56(-3.24%) |
Jun 08, 2022 | 17.41 | 17.61 | 17.21 | 17.23 | 5,999,396 | -0.93(-5.14%) |
Jun 07, 2022 | 17.99 | 18.18 | 17.93 | 18.16 | 2,631,034 | -0.08(-0.42%) |
Jun 06, 2022 | 18.29 | 18.49 | 18.20 | 18.24 | 2,127,085 | +0.14(+0.80%) |
Jun 03, 2022 | 18.26 | 18.29 | 18.02 | 18.09 | 1,952,343 | -0.29(-1.57%) |
Jun 02, 2022 | 18.22 | 18.40 | 18.05 | 18.38 | 3,095,635 | +0.32(+1.76%) |
Jun 01, 2022 | 18.17 | 18.20 | 17.93 | 18.06 | 6,358,120 | -0.11(-0.58%) |
May 31, 2022 | 18.15 | 18.27 | 18.10 | 18.17 | 3,323,902 | -0.10(-0.53%) |
May 27, 2022 | 18.04 | 18.28 | 18.01 | 18.27 | 5,130,983 | +0.06(+0.32%) |
May 26, 2022 | 17.95 | 18.30 | 17.95 | 18.21 | 2,534,446 | +0.36(+2.00%) |
May 25, 2022 | 17.73 | 17.97 | 17.67 | 17.85 | 3,332,961 | -0.23(-1.28%) |
May 24, 2022 | 17.92 | 18.14 | 17.78 | 18.08 | 3,865,813 | +0.34(+1.90%) |
May 23, 2022 | 17.54 | 17.84 | 17.52 | 17.75 | 2,982,949 | +0.59(+3.42%) |
May 20, 2022 | 17.22 | 17.25 | 16.76 | 17.16 | 3,559,744 | +0.13(+0.73%) |
May 19, 2022 | 16.77 | 17.13 | 16.75 | 17.03 | 4,357,226 | +0.34(+2.02%) |
May 18, 2022 | 16.77 | 16.91 | 16.61 | 16.70 | 3,042,366 | -0.23(-1.37%) |
May 17, 2022 | 16.88 | 16.99 | 16.81 | 16.93 | 2,806,495 | +0.44(+2.69%) |
May 16, 2022 | 16.55 | 16.60 | 16.32 | 16.49 | 4,238,574 | -0.18(-1.10%) |
May 13, 2022 | 16.46 | 16.75 | 16.43 | 16.67 | 3,944,366 | +0.59(+3.65%) |
May 12, 2022 | 16.01 | 16.30 | 15.81 | 16.08 | 5,095,894 | +0.03(+0.18%) |
May 11, 2022 | 16.27 | 16.58 | 16.04 | 16.05 | 4,475,299 | -0.22(-1.36%) |
May 10, 2022 | 16.40 | 16.43 | 15.98 | 16.27 | 5,120,089 | +0.42(+2.67%) |
May 09, 2022 | 16.27 | 16.29 | 15.77 | 15.85 | 6,825,637 | -0.65(-3.97%) |
May 06, 2022 | 16.49 | 16.65 | 16.32 | 16.50 | 5,183,892 | -0.05(-0.29%) |
May 05, 2022 | 16.95 | 16.99 | 16.33 | 16.55 | 5,466,220 | -0.65(-3.81%) |
May 04, 2022 | 16.64 | 17.21 | 16.56 | 17.21 | 6,076,848 | +0.51(+3.06%) |
May 03, 2022 | 16.65 | 16.77 | 16.58 | 16.70 | 3,660,821 | +0.43(+2.66%) |