Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.04 | 17.62 | 16.55 | 17.55 | 282,660 | +0.47(+2.75%) |
Jul 28, 2022 | 17.12 | 17.27 | 16.09 | 17.08 | 256,779 | +0.05(+0.29%) |
Jul 27, 2022 | 16.84 | 17.60 | 16.07 | 17.03 | 325,560 | +0.62(+3.78%) |
Jul 26, 2022 | 16.72 | 17.07 | 15.88 | 16.41 | 259,117 | -0.37(-2.21%) |
Jul 25, 2022 | 17.00 | 17.00 | 16.10 | 16.78 | 469,192 | -0.13(-0.77%) |
Jul 22, 2022 | 18.77 | 18.88 | 16.88 | 16.91 | 380,805 | -1.61(-8.69%) |
Jul 21, 2022 | 18.98 | 19.54 | 18.32 | 18.52 | 347,033 | -0.55(-2.88%) |
Jul 20, 2022 | 17.57 | 19.24 | 17.57 | 19.07 | 559,762 | +1.53(+8.72%) |
Jul 19, 2022 | 16.46 | 17.60 | 15.54 | 17.54 | 467,326 | +1.68(+10.59%) |
Jul 18, 2022 | 17.38 | 17.99 | 15.69 | 15.86 | 425,115 | -0.89(-5.31%) |
Jul 15, 2022 | 17.90 | 17.90 | 16.27 | 16.75 | 338,473 | -0.50(-2.90%) |
Jul 14, 2022 | 18.60 | 18.60 | 17.21 | 17.25 | 349,493 | -1.61(-8.54%) |
Jul 13, 2022 | 17.56 | 19.24 | 17.56 | 18.86 | 352,251 | +0.56(+3.06%) |
Jul 12, 2022 | 18.24 | 18.38 | 16.85 | 18.30 | 421,000 | +0.25(+1.39%) |
Jul 11, 2022 | 18.85 | 19.05 | 17.86 | 18.05 | 451,949 | -1.01(-5.30%) |
Jul 08, 2022 | 18.52 | 19.44 | 18.30 | 19.06 | 397,850 | +0.11(+0.58%) |
Jul 07, 2022 | 18.37 | 19.50 | 18.30 | 18.95 | 518,721 | +0.65(+3.55%) |
Jul 06, 2022 | 18.74 | 19.59 | 18.02 | 18.30 | 537,962 | -0.60(-3.17%) |
Jul 05, 2022 | 15.64 | 18.90 | 15.25 | 18.90 | 715,484 | +2.74(+16.96%) |
Jul 01, 2022 | 15.70 | 16.56 | 15.23 | 16.16 | 683,451 | +0.42(+2.67%) |
Jun 30, 2022 | 14.92 | 16.00 | 14.65 | 15.74 | 373,252 | +0.34(+2.21%) |
Jun 29, 2022 | 14.98 | 15.68 | 14.55 | 15.40 | 349,799 | +0.33(+2.19%) |
Jun 28, 2022 | 16.28 | 16.37 | 14.81 | 15.07 | 400,673 | -1.10(-6.80%) |
Jun 27, 2022 | 15.89 | 16.44 | 15.25 | 16.17 | 454,569 | +0.03(+0.19%) |
Jun 24, 2022 | 16.43 | 16.58 | 15.03 | 16.14 | 1,814,510 | +0.12(+0.75%) |
Jun 23, 2022 | 15.66 | 16.18 | 14.95 | 16.02 | 889,430 | +0.59(+3.82%) |
Jun 22, 2022 | 14.01 | 16.11 | 13.88 | 15.43 | 791,059 | +0.87(+5.98%) |
Jun 21, 2022 | 13.88 | 15.64 | 13.88 | 14.56 | 1,914,971 | +1.09(+8.09%) |
Jun 17, 2022 | 12.53 | 14.19 | 12.53 | 13.47 | 2,500,510 | +1.21(+9.87%) |
Jun 16, 2022 | 12.51 | 12.79 | 11.70 | 12.26 | 616,556 | -1.05(-7.89%) |
Jun 15, 2022 | 13.12 | 13.49 | 12.30 | 13.31 | 864,590 | +0.41(+3.18%) |
Jun 14, 2022 | 13.30 | 14.00 | 12.35 | 12.90 | 693,571 | -0.29(-2.20%) |
Jun 13, 2022 | 14.14 | 14.32 | 12.50 | 13.19 | 1,267,556 | -1.88(-12.48%) |
Jun 10, 2022 | 16.56 | 16.79 | 14.69 | 15.07 | 597,051 | -2.06(-12.03%) |
Jun 09, 2022 | 19.20 | 19.20 | 17.03 | 17.13 | 479,563 | -2.34(-12.02%) |
Jun 08, 2022 | 19.52 | 20.27 | 19.25 | 19.47 | 414,583 | -0.07(-0.36%) |
Jun 07, 2022 | 18.15 | 19.64 | 18.15 | 19.54 | 609,533 | +1.03(+5.56%) |
Jun 06, 2022 | 20.49 | 20.62 | 17.64 | 18.51 | 516,515 | -1.47(-7.36%) |
Jun 03, 2022 | 18.44 | 20.00 | 18.30 | 19.98 | 678,783 | +1.18(+6.28%) |
Jun 02, 2022 | 18.30 | 19.18 | 18.12 | 18.80 | 582,230 | +0.41(+2.23%) |
Jun 01, 2022 | 20.02 | 20.68 | 18.00 | 18.39 | 517,949 | -1.49(-7.49%) |
May 31, 2022 | 21.15 | 21.15 | 19.12 | 19.88 | 900,232 | -1.00(-4.79%) |
May 27, 2022 | 16.91 | 20.89 | 16.40 | 20.88 | 1,036,738 | +4.27(+25.71%) |
May 26, 2022 | 17.23 | 17.65 | 16.53 | 16.61 | 409,256 | -0.52(-3.04%) |
May 25, 2022 | 16.53 | 17.28 | 15.72 | 17.13 | 706,037 | +0.50(+3.01%) |
May 24, 2022 | 17.40 | 17.76 | 16.38 | 16.63 | 608,969 | -1.44(-7.97%) |
May 23, 2022 | 17.66 | 18.73 | 17.42 | 18.07 | 403,478 | +0.17(+0.95%) |
May 20, 2022 | 18.15 | 18.44 | 16.19 | 17.90 | 453,637 | +0.13(+0.73%) |
May 19, 2022 | 16.64 | 18.12 | 16.58 | 17.77 | 488,044 | +1.20(+7.24%) |
May 18, 2022 | 17.33 | 17.95 | 16.09 | 16.57 | 538,206 | -1.72(-9.40%) |
May 17, 2022 | 17.53 | 18.29 | 16.60 | 18.29 | 646,022 | +1.45(+8.61%) |
May 16, 2022 | 16.86 | 17.94 | 16.31 | 16.84 | 489,805 | -0.14(-0.82%) |
May 13, 2022 | 15.50 | 17.31 | 15.09 | 16.98 | 868,378 | +2.27(+15.43%) |
May 12, 2022 | 12.58 | 14.78 | 12.12 | 14.71 | 1,041,109 | +1.67(+12.81%) |
May 11, 2022 | 16.34 | 16.87 | 12.87 | 13.04 | 1,257,384 | -3.54(-21.35%) |
May 10, 2022 | 16.60 | 17.75 | 15.71 | 16.58 | 962,222 | -0.03(-0.18%) |
May 09, 2022 | 18.18 | 18.61 | 16.35 | 16.61 | 771,865 | -2.11(-11.27%) |
May 06, 2022 | 19.93 | 19.93 | 18.25 | 18.72 | 588,933 | -1.48(-7.33%) |
May 05, 2022 | 22.07 | 22.32 | 19.55 | 20.20 | 607,941 | -2.39(-10.58%) |
May 04, 2022 | 21.53 | 22.78 | 19.90 | 22.59 | 450,543 | +1.08(+5.02%) |
May 03, 2022 | 20.96 | 22.04 | 20.72 | 21.51 | 298,139 | +0.32(+1.51%) |