Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.56 | 19.29 | 18.40 | 19.27 | 179,777 | +0.60(+3.21%) |
Jul 28, 2022 | 17.38 | 18.68 | 17.38 | 18.67 | 204,637 | +1.10(+6.26%) |
Jul 27, 2022 | 16.94 | 17.67 | 16.58 | 17.57 | 285,012 | +0.89(+5.34%) |
Jul 26, 2022 | 16.60 | 17.00 | 16.12 | 16.68 | 315,257 | -0.12(-0.71%) |
Jul 25, 2022 | 17.67 | 17.67 | 16.48 | 16.80 | 285,762 | -0.94(-5.30%) |
Jul 22, 2022 | 19.43 | 19.47 | 17.66 | 17.74 | 511,546 | -1.75(-8.98%) |
Jul 21, 2022 | 18.43 | 19.54 | 18.24 | 19.49 | 391,037 | +1.06(+5.75%) |
Jul 20, 2022 | 16.99 | 18.59 | 16.99 | 18.43 | 364,075 | +1.49(+8.80%) |
Jul 19, 2022 | 16.40 | 17.13 | 16.28 | 16.94 | 324,114 | +0.78(+4.83%) |
Jul 18, 2022 | 16.24 | 16.54 | 15.87 | 16.16 | 386,939 | +0.25(+1.57%) |
Jul 15, 2022 | 15.91 | 16.09 | 15.30 | 15.91 | 255,661 | +0.32(+2.05%) |
Jul 14, 2022 | 15.67 | 15.87 | 15.15 | 15.59 | 287,697 | -0.20(-1.27%) |
Jul 13, 2022 | 15.04 | 15.85 | 14.79 | 15.79 | 317,516 | +0.30(+1.94%) |
Jul 12, 2022 | 17.58 | 17.77 | 15.30 | 15.49 | 381,530 | -1.87(-10.77%) |
Jul 11, 2022 | 17.39 | 17.50 | 16.91 | 17.36 | 579,835 | -0.16(-0.91%) |
Jul 08, 2022 | 16.94 | 17.67 | 16.66 | 17.52 | 270,928 | +0.02(+0.11%) |
Jul 07, 2022 | 16.34 | 17.54 | 16.34 | 17.50 | 330,576 | +1.21(+7.43%) |
Jul 06, 2022 | 16.08 | 16.65 | 16.02 | 16.29 | 311,518 | -0.07(-0.43%) |
Jul 05, 2022 | 14.41 | 16.40 | 13.83 | 16.36 | 487,837 | +1.72(+11.75%) |
Jul 01, 2022 | 13.67 | 14.76 | 13.67 | 14.64 | 355,430 | +0.83(+6.01%) |
Jun 30, 2022 | 14.32 | 14.62 | 13.71 | 13.81 | 283,995 | -0.75(-5.15%) |
Jun 29, 2022 | 14.42 | 14.74 | 14.25 | 14.56 | 215,415 | -0.10(-0.68%) |
Jun 28, 2022 | 15.15 | 15.50 | 14.45 | 14.66 | 322,242 | -0.26(-1.74%) |
Jun 27, 2022 | 15.79 | 15.79 | 14.42 | 14.92 | 440,281 | -0.80(-5.09%) |
Jun 24, 2022 | 15.87 | 16.53 | 15.54 | 15.72 | 3,276,757 | +0.00(+0.00%) |
Jun 23, 2022 | 14.58 | 15.76 | 14.58 | 15.72 | 399,052 | +1.25(+8.64%) |
Jun 22, 2022 | 13.51 | 14.84 | 13.35 | 14.47 | 450,751 | +0.64(+4.63%) |
Jun 21, 2022 | 14.02 | 14.72 | 13.80 | 13.83 | 357,407 | +0.04(+0.29%) |
Jun 17, 2022 | 13.41 | 14.34 | 13.41 | 13.79 | 608,599 | +0.53(+4.00%) |
Jun 16, 2022 | 13.45 | 13.76 | 13.12 | 13.26 | 335,201 | -0.84(-5.96%) |
Jun 15, 2022 | 13.11 | 14.26 | 13.10 | 14.10 | 389,026 | +1.11(+8.55%) |
Jun 14, 2022 | 13.20 | 13.26 | 12.60 | 12.99 | 423,306 | -0.10(-0.76%) |
Jun 13, 2022 | 13.45 | 13.73 | 13.01 | 13.09 | 395,734 | -1.00(-7.10%) |
Jun 10, 2022 | 13.98 | 14.29 | 13.86 | 14.09 | 455,040 | -0.31(-2.15%) |
Jun 09, 2022 | 14.31 | 14.55 | 14.02 | 14.40 | 356,188 | -0.06(-0.41%) |
Jun 08, 2022 | 14.59 | 15.19 | 14.37 | 14.46 | 280,296 | -0.28(-1.90%) |
Jun 07, 2022 | 13.65 | 14.76 | 13.56 | 14.74 | 470,082 | +0.81(+5.81%) |
Jun 06, 2022 | 14.11 | 14.64 | 13.61 | 13.93 | 419,195 | +0.17(+1.24%) |
Jun 03, 2022 | 13.99 | 14.07 | 13.51 | 13.76 | 407,024 | -0.40(-2.82%) |
Jun 02, 2022 | 13.19 | 14.38 | 13.17 | 14.16 | 272,198 | +0.80(+5.99%) |
Jun 01, 2022 | 13.81 | 14.21 | 13.34 | 13.36 | 457,900 | -0.36(-2.62%) |
May 31, 2022 | 14.52 | 14.87 | 13.43 | 13.72 | 512,511 | -1.01(-6.86%) |
May 27, 2022 | 13.28 | 14.86 | 13.26 | 14.73 | 549,744 | +1.60(+12.19%) |
May 26, 2022 | 12.44 | 13.24 | 12.10 | 13.13 | 589,131 | +0.69(+5.55%) |
May 25, 2022 | 12.22 | 12.69 | 11.81 | 12.44 | 411,752 | +0.12(+0.97%) |
May 24, 2022 | 12.86 | 12.86 | 12.18 | 12.32 | 330,859 | -0.74(-5.67%) |
May 23, 2022 | 12.94 | 13.11 | 12.44 | 13.06 | 562,777 | +0.20(+1.56%) |
May 20, 2022 | 12.57 | 12.91 | 11.99 | 12.86 | 340,532 | +0.77(+6.37%) |
May 19, 2022 | 11.53 | 12.18 | 11.53 | 12.09 | 477,068 | +0.45(+3.87%) |
May 18, 2022 | 12.50 | 12.72 | 11.44 | 11.64 | 486,180 | -1.12(-8.78%) |
May 17, 2022 | 13.04 | 13.35 | 12.38 | 12.76 | 566,506 | +0.03(+0.24%) |
May 16, 2022 | 12.40 | 12.81 | 12.09 | 12.73 | 616,135 | +0.31(+2.50%) |
May 13, 2022 | 11.42 | 12.57 | 11.42 | 12.42 | 526,809 | +1.26(+11.29%) |
May 12, 2022 | 10.85 | 11.43 | 10.40 | 11.16 | 865,973 | +0.62(+5.88%) |
May 11, 2022 | 11.53 | 11.71 | 10.51 | 10.54 | 456,577 | -1.21(-10.30%) |
May 10, 2022 | 11.51 | 12.30 | 11.22 | 11.75 | 880,619 | +0.85(+7.80%) |
May 09, 2022 | 12.01 | 12.08 | 10.74 | 10.90 | 802,406 | -1.32(-10.80%) |
May 06, 2022 | 12.40 | 12.56 | 12.02 | 12.22 | 598,832 | -0.27(-2.16%) |
May 05, 2022 | 13.12 | 13.12 | 12.03 | 12.49 | 483,316 | -0.90(-6.72%) |
May 04, 2022 | 13.24 | 13.68 | 12.35 | 13.39 | 355,096 | +0.06(+0.45%) |
May 03, 2022 | 13.24 | 13.75 | 12.52 | 13.33 | 336,768 | +0.15(+1.14%) |