Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.24 | 16.29 | 16.18 | 16.28 | 16,654 | +0.12(+0.74%) |
Jul 28, 2022 | 16.00 | 16.16 | 15.99 | 16.16 | 15,883 | +0.03(+0.19%) |
Jul 27, 2022 | 16.04 | 16.16 | 15.87 | 16.13 | 20,271 | +0.55(+3.53%) |
Jul 26, 2022 | 15.44 | 15.60 | 15.42 | 15.58 | 101,775 | +0.21(+1.37%) |
Jul 25, 2022 | 15.41 | 15.41 | 15.30 | 15.37 | 18,003 | +0.06(+0.39%) |
Jul 22, 2022 | 15.32 | 15.46 | 15.26 | 15.31 | 19,022 | +0.06(+0.39%) |
Jul 21, 2022 | 15.22 | 15.26 | 15.19 | 15.25 | 12,224 | -0.08(-0.52%) |
Jul 20, 2022 | 15.42 | 15.51 | 15.28 | 15.33 | 73,470 | -0.24(-1.54%) |
Jul 19, 2022 | 15.61 | 15.71 | 15.55 | 15.57 | 42,722 | +0.52(+3.46%) |
Jul 18, 2022 | 15.10 | 15.20 | 15.00 | 15.05 | 72,403 | +0.10(+0.67%) |
Jul 15, 2022 | 14.95 | 15.00 | 14.82 | 14.95 | 25,910 | +0.11(+0.74%) |
Jul 14, 2022 | 14.60 | 14.84 | 14.59 | 14.84 | 21,024 | -0.23(-1.51%) |
Jul 13, 2022 | 14.92 | 15.12 | 14.90 | 15.07 | 86,794 | +0.01(+0.05%) |
Jul 12, 2022 | 15.06 | 15.16 | 14.94 | 15.06 | 60,223 | +0.26(+1.76%) |
Jul 11, 2022 | 14.93 | 14.94 | 14.80 | 14.80 | 94,983 | -0.15(-1.00%) |
Jul 08, 2022 | 15.03 | 15.05 | 14.89 | 14.95 | 14,058 | +0.23(+1.56%) |
Jul 07, 2022 | 14.90 | 14.93 | 14.63 | 14.72 | 47,661 | -0.18(-1.21%) |
Jul 06, 2022 | 14.87 | 14.93 | 14.75 | 14.90 | 139,758 | +0.10(+0.68%) |
Jul 05, 2022 | 14.64 | 14.80 | 14.52 | 14.80 | 65,873 | +0.09(+0.61%) |
Jul 01, 2022 | 14.48 | 14.71 | 14.47 | 14.71 | 43,206 | +0.61(+4.33%) |
Jun 30, 2022 | 13.66 | 14.14 | 13.63 | 14.10 | 43,168 | +0.26(+1.92%) |
Jun 29, 2022 | 13.88 | 13.96 | 13.81 | 13.84 | 31,270 | -0.26(-1.88%) |
Jun 28, 2022 | 14.35 | 14.35 | 14.10 | 14.10 | 49,142 | -0.17(-1.19%) |
Jun 27, 2022 | 14.15 | 14.36 | 14.09 | 14.27 | 34,938 | +0.04(+0.28%) |
Jun 24, 2022 | 13.93 | 14.23 | 13.93 | 14.23 | 46,562 | +0.55(+4.02%) |
Jun 23, 2022 | 13.61 | 13.68 | 13.51 | 13.68 | 56,123 | -0.26(-1.87%) |
Jun 22, 2022 | 13.93 | 14.13 | 13.91 | 13.94 | 97,757 | -0.06(-0.43%) |
Jun 21, 2022 | 14.08 | 14.15 | 14.00 | 14.00 | 49,986 | -0.06(-0.46%) |
Jun 17, 2022 | 14.22 | 14.22 | 13.95 | 14.06 | 56,793 | -0.05(-0.39%) |
Jun 16, 2022 | 13.89 | 14.22 | 13.82 | 14.12 | 84,164 | -0.08(-0.56%) |
Jun 15, 2022 | 14.23 | 14.27 | 13.99 | 14.20 | 87,646 | +0.54(+3.95%) |
Jun 14, 2022 | 13.74 | 13.74 | 13.58 | 13.66 | 65,598 | +0.06(+0.48%) |
Jun 13, 2022 | 13.62 | 13.73 | 13.55 | 13.60 | 22,605 | -0.80(-5.59%) |
Jun 10, 2022 | 14.47 | 14.47 | 14.32 | 14.40 | 26,543 | -0.28(-1.91%) |
Jun 09, 2022 | 14.76 | 14.86 | 14.67 | 14.68 | 17,612 | -0.02(-0.10%) |
Jun 08, 2022 | 14.73 | 14.83 | 14.67 | 14.70 | 24,702 | -0.33(-2.23%) |
Jun 07, 2022 | 14.92 | 15.10 | 14.92 | 15.03 | 21,529 | +0.15(+0.98%) |
Jun 06, 2022 | 14.98 | 15.02 | 14.82 | 14.88 | 14,769 | +0.07(+0.46%) |
Jun 03, 2022 | 14.85 | 14.87 | 14.76 | 14.82 | 14,659 | -0.16(-1.06%) |
Jun 02, 2022 | 14.79 | 14.98 | 14.76 | 14.97 | 38,583 | +0.21(+1.39%) |
Jun 01, 2022 | 15.00 | 15.00 | 14.65 | 14.77 | 45,503 | -0.19(-1.27%) |
May 31, 2022 | 14.91 | 15.08 | 14.88 | 14.96 | 19,616 | -0.45(-2.93%) |
May 27, 2022 | 15.44 | 15.47 | 15.35 | 15.41 | 13,123 | +0.27(+1.80%) |
May 26, 2022 | 15.07 | 15.20 | 15.07 | 15.14 | 24,780 | +0.50(+3.42%) |
May 25, 2022 | 14.48 | 14.69 | 14.39 | 14.64 | 51,336 | -0.80(-5.18%) |
May 24, 2022 | 15.49 | 15.60 | 15.38 | 15.44 | 36,193 | +0.08(+0.55%) |
May 23, 2022 | 15.22 | 15.39 | 15.22 | 15.36 | 30,735 | +0.28(+1.88%) |
May 20, 2022 | 15.19 | 15.20 | 14.88 | 15.07 | 23,941 | -0.04(-0.25%) |
May 19, 2022 | 14.97 | 15.12 | 14.97 | 15.11 | 13,527 | +0.09(+0.60%) |
May 18, 2022 | 15.31 | 15.31 | 14.93 | 15.02 | 61,517 | -0.79(-5.00%) |
May 17, 2022 | 15.77 | 15.83 | 15.70 | 15.81 | 16,695 | +0.49(+3.20%) |
May 16, 2022 | 15.24 | 15.40 | 15.16 | 15.32 | 20,567 | +0.12(+0.77%) |
May 13, 2022 | 14.93 | 15.30 | 14.93 | 15.20 | 36,628 | +0.69(+4.78%) |
May 12, 2022 | 14.32 | 14.60 | 14.28 | 14.51 | 34,251 | +0.12(+0.83%) |
May 11, 2022 | 14.68 | 14.68 | 14.39 | 14.39 | 38,390 | +0.00(+0.00%) |
May 10, 2022 | 14.34 | 14.41 | 14.23 | 14.39 | 66,702 | +0.15(+1.05%) |
May 09, 2022 | 14.45 | 14.45 | 14.20 | 14.24 | 30,235 | -0.46(-3.13%) |
May 06, 2022 | 14.75 | 14.75 | 14.56 | 14.70 | 45,780 | -0.34(-2.26%) |
May 05, 2022 | 15.07 | 15.08 | 14.91 | 15.04 | 18,176 | -0.47(-3.03%) |
May 04, 2022 | 15.20 | 15.51 | 15.07 | 15.51 | 32,703 | +0.35(+2.31%) |
May 03, 2022 | 15.08 | 15.27 | 15.08 | 15.16 | 61,860 | +0.16(+1.07%) |