Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.69 | 16.75 | 16.45 | 16.51 | 1,161,282 | -0.06(-0.37%) |
Jul 28, 2022 | 16.26 | 16.66 | 16.26 | 16.57 | 1,002,239 | +0.25(+1.50%) |
Jul 27, 2022 | 15.77 | 16.36 | 15.71 | 16.32 | 888,470 | +0.58(+3.70%) |
Jul 26, 2022 | 15.65 | 15.80 | 15.59 | 15.74 | 577,258 | -0.06(-0.39%) |
Jul 25, 2022 | 15.65 | 15.80 | 15.53 | 15.80 | 654,753 | +0.21(+1.38%) |
Jul 22, 2022 | 15.68 | 15.79 | 15.45 | 15.59 | 589,355 | -0.06(-0.39%) |
Jul 21, 2022 | 15.25 | 15.65 | 15.13 | 15.65 | 718,522 | +0.31(+2.00%) |
Jul 20, 2022 | 15.19 | 15.37 | 15.10 | 15.34 | 1,114,556 | +0.18(+1.21%) |
Jul 19, 2022 | 14.70 | 15.28 | 14.70 | 15.16 | 1,162,573 | +0.49(+3.35%) |
Jul 18, 2022 | 14.88 | 14.97 | 14.51 | 14.67 | 779,177 | -0.15(-1.04%) |
Jul 15, 2022 | 14.88 | 14.88 | 14.39 | 14.82 | 723,834 | +0.34(+2.33%) |
Jul 14, 2022 | 14.67 | 14.67 | 14.39 | 14.48 | 578,108 | -0.37(-2.48%) |
Jul 13, 2022 | 14.58 | 14.88 | 14.51 | 14.85 | 658,354 | +0.09(+0.62%) |
Jul 12, 2022 | 14.67 | 14.88 | 14.54 | 14.76 | 663,063 | +0.21(+1.48%) |
Jul 11, 2022 | 14.67 | 14.82 | 14.54 | 14.54 | 767,183 | -0.21(-1.46%) |
Jul 08, 2022 | 14.73 | 14.85 | 14.55 | 14.76 | 840,222 | +0.03(+0.21%) |
Jul 07, 2022 | 14.73 | 15.01 | 14.71 | 14.73 | 753,875 | +0.06(+0.42%) |
Jul 06, 2022 | 14.94 | 15.16 | 14.61 | 14.67 | 1,432,963 | -0.43(-2.85%) |
Jul 05, 2022 | 14.91 | 15.13 | 14.45 | 15.10 | 1,554,504 | +0.03(+0.20%) |
Jul 01, 2022 | 14.61 | 15.17 | 14.59 | 15.07 | 2,276,778 | +0.31(+2.08%) |
Jun 30, 2022 | 14.67 | 15.01 | 14.51 | 14.76 | 2,096,719 | -0.03(-0.20%) |
Jun 29, 2022 | 14.79 | 14.88 | 14.49 | 14.79 | 1,510,465 | -0.06(-0.40%) |
Jun 28, 2022 | 15.20 | 15.26 | 14.82 | 14.85 | 1,057,758 | -0.18(-1.18%) |
Jun 27, 2022 | 15.26 | 15.28 | 14.89 | 15.03 | 1,198,970 | -0.03(-0.20%) |
Jun 24, 2022 | 14.67 | 15.12 | 14.64 | 15.06 | 1,708,066 | +0.44(+3.04%) |
Jun 23, 2022 | 14.37 | 14.64 | 14.17 | 14.61 | 1,715,339 | +0.68(+4.89%) |
Jun 22, 2022 | 13.66 | 14.05 | 13.57 | 13.93 | 1,106,865 | +0.24(+1.73%) |
Jun 21, 2022 | 13.49 | 13.81 | 13.37 | 13.69 | 1,572,158 | +0.50(+3.82%) |
Jun 17, 2022 | 12.80 | 13.28 | 12.66 | 13.19 | 2,923,960 | +0.36(+2.77%) |
Jun 16, 2022 | 13.25 | 13.25 | 12.63 | 12.83 | 2,826,144 | -0.62(-4.63%) |
Jun 15, 2022 | 13.90 | 13.91 | 13.14 | 13.46 | 2,244,727 | -0.21(-1.52%) |
Jun 14, 2022 | 13.96 | 14.08 | 13.54 | 13.66 | 1,609,058 | -0.27(-1.92%) |
Jun 13, 2022 | 15.00 | 15.12 | 13.90 | 13.93 | 1,958,291 | -1.45(-9.44%) |
Jun 10, 2022 | 15.59 | 15.61 | 15.21 | 15.38 | 960,659 | -0.36(-2.26%) |
Jun 09, 2022 | 15.89 | 16.03 | 15.71 | 15.74 | 814,213 | +0.00(+0.00%) |
Jun 08, 2022 | 15.86 | 15.97 | 15.68 | 15.74 | 651,091 | -0.27(-1.67%) |
Jun 07, 2022 | 15.68 | 16.03 | 15.60 | 16.00 | 762,633 | +0.30(+1.89%) |
Jun 06, 2022 | 15.80 | 15.99 | 15.71 | 15.71 | 728,798 | -0.09(-0.56%) |
Jun 03, 2022 | 15.86 | 16.00 | 15.71 | 15.80 | 734,595 | -0.15(-0.93%) |
Jun 02, 2022 | 15.89 | 15.99 | 15.77 | 15.95 | 742,642 | +0.06(+0.37%) |
Jun 01, 2022 | 15.92 | 15.92 | 15.56 | 15.89 | 887,435 | +0.06(+0.37%) |
May 31, 2022 | 16.00 | 16.00 | 15.74 | 15.83 | 774,969 | -0.15(-0.93%) |
May 27, 2022 | 15.68 | 15.97 | 15.53 | 15.97 | 841,074 | +0.39(+2.47%) |
May 26, 2022 | 15.26 | 15.71 | 15.22 | 15.59 | 1,224,282 | +0.39(+2.53%) |
May 25, 2022 | 15.14 | 15.29 | 15.06 | 15.20 | 1,279,899 | +0.12(+0.79%) |
May 24, 2022 | 14.94 | 15.12 | 14.70 | 15.09 | 1,053,958 | +0.00(+0.00%) |
May 23, 2022 | 14.67 | 15.20 | 14.67 | 15.09 | 1,658,906 | +0.44(+3.04%) |
May 20, 2022 | 14.94 | 15.00 | 14.49 | 14.64 | 1,955,274 | -0.18(-1.20%) |
May 19, 2022 | 14.82 | 15.00 | 14.68 | 14.82 | 1,898,875 | -0.03(-0.20%) |
May 18, 2022 | 15.29 | 15.29 | 14.85 | 14.85 | 2,026,420 | -0.44(-2.91%) |
May 17, 2022 | 15.32 | 15.38 | 15.14 | 15.29 | 1,515,363 | +0.06(+0.39%) |
May 16, 2022 | 15.65 | 15.65 | 15.22 | 15.23 | 2,160,947 | -0.36(-2.28%) |
May 13, 2022 | 15.41 | 15.80 | 15.32 | 15.59 | 2,257,245 | +0.33(+2.14%) |
May 12, 2022 | 15.59 | 15.59 | 14.97 | 15.26 | 1,853,722 | -0.33(-2.09%) |
May 11, 2022 | 15.53 | 16.00 | 15.50 | 15.59 | 1,677,012 | +0.00(+0.00%) |
May 10, 2022 | 15.71 | 15.93 | 15.32 | 15.59 | 1,563,100 | +0.06(+0.38%) |
May 09, 2022 | 15.59 | 15.65 | 15.32 | 15.53 | 1,822,932 | -0.24(-1.50%) |
May 06, 2022 | 15.47 | 15.89 | 15.26 | 15.77 | 1,831,703 | +0.30(+1.92%) |
May 05, 2022 | 15.00 | 15.56 | 15.00 | 15.47 | 2,038,834 | +0.18(+1.16%) |
May 04, 2022 | 15.09 | 15.29 | 14.85 | 15.29 | 1,362,425 | +0.27(+1.77%) |
May 03, 2022 | 14.43 | 15.06 | 14.43 | 15.03 | 1,449,559 | +0.59(+4.11%) |