Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.90 | 17.04 | 15.87 | 16.98 | 482,503 | +0.93(+5.79%) |
Jul 28, 2022 | 15.11 | 16.08 | 14.87 | 16.05 | 728,970 | +0.98(+6.49%) |
Jul 27, 2022 | 15.11 | 15.30 | 14.59 | 15.07 | 729,722 | +0.33(+2.26%) |
Jul 26, 2022 | 15.22 | 15.30 | 14.66 | 14.74 | 444,895 | -0.71(-4.62%) |
Jul 25, 2022 | 15.32 | 15.75 | 15.01 | 15.45 | 332,093 | +0.24(+1.61%) |
Jul 22, 2022 | 15.66 | 15.91 | 15.08 | 15.21 | 495,924 | -0.42(-2.69%) |
Jul 21, 2022 | 15.32 | 15.64 | 14.94 | 15.63 | 431,832 | +0.15(+0.95%) |
Jul 20, 2022 | 14.95 | 15.61 | 14.70 | 15.48 | 607,634 | +0.56(+3.74%) |
Jul 19, 2022 | 13.42 | 14.97 | 13.40 | 14.93 | 928,731 | +1.45(+10.74%) |
Jul 18, 2022 | 14.45 | 14.66 | 13.35 | 13.48 | 638,206 | -0.51(-3.64%) |
Jul 15, 2022 | 14.08 | 14.11 | 13.63 | 13.99 | 595,495 | +0.37(+2.73%) |
Jul 14, 2022 | 13.45 | 13.66 | 13.11 | 13.62 | 738,675 | -0.47(-3.33%) |
Jul 13, 2022 | 14.18 | 14.73 | 14.05 | 14.08 | 674,917 | -0.67(-4.57%) |
Jul 12, 2022 | 14.58 | 15.24 | 14.52 | 14.76 | 537,862 | +0.06(+0.40%) |
Jul 11, 2022 | 14.74 | 15.01 | 14.42 | 14.70 | 411,444 | -0.37(-2.47%) |
Jul 08, 2022 | 15.03 | 15.30 | 14.80 | 15.07 | 489,712 | +0.04(+0.26%) |
Jul 07, 2022 | 14.87 | 15.27 | 14.85 | 15.03 | 765,744 | +0.35(+2.40%) |
Jul 06, 2022 | 14.21 | 14.95 | 13.89 | 14.68 | 1,062,894 | +0.59(+4.16%) |
Jul 05, 2022 | 14.82 | 14.91 | 13.18 | 14.09 | 1,323,682 | -1.47(-9.43%) |
Jul 01, 2022 | 15.04 | 15.67 | 14.68 | 15.56 | 851,128 | +0.48(+3.18%) |
Jun 30, 2022 | 13.90 | 15.16 | 13.81 | 15.08 | 1,909,327 | +0.76(+5.33%) |
Jun 29, 2022 | 14.65 | 14.72 | 13.79 | 14.32 | 626,253 | -0.25(-1.75%) |
Jun 28, 2022 | 15.12 | 15.84 | 14.50 | 14.57 | 670,575 | -0.28(-1.91%) |
Jun 27, 2022 | 14.91 | 15.04 | 14.44 | 14.86 | 484,532 | +0.10(+0.66%) |
Jun 24, 2022 | 13.86 | 14.77 | 13.75 | 14.76 | 932,890 | +1.27(+9.43%) |
Jun 23, 2022 | 13.82 | 13.97 | 12.98 | 13.49 | 962,759 | -0.32(-2.34%) |
Jun 22, 2022 | 13.45 | 14.29 | 13.26 | 13.81 | 787,089 | -0.19(-1.33%) |
Jun 21, 2022 | 13.58 | 14.12 | 13.34 | 14.00 | 803,005 | +1.05(+8.08%) |
Jun 17, 2022 | 12.81 | 13.19 | 12.20 | 12.95 | 1,383,230 | +0.14(+1.07%) |
Jun 16, 2022 | 13.54 | 13.76 | 12.64 | 12.81 | 1,427,483 | -1.45(-10.15%) |
Jun 15, 2022 | 14.07 | 14.62 | 13.55 | 14.26 | 1,746,152 | +0.57(+4.14%) |
Jun 14, 2022 | 14.17 | 14.34 | 13.31 | 13.69 | 778,980 | -0.40(-2.85%) |
Jun 13, 2022 | 14.78 | 14.91 | 13.82 | 14.09 | 1,011,837 | -1.76(-11.10%) |
Jun 10, 2022 | 16.20 | 16.34 | 15.57 | 15.86 | 1,047,009 | -1.12(-6.57%) |
Jun 09, 2022 | 17.81 | 17.88 | 16.94 | 16.97 | 584,938 | -1.10(-6.06%) |
Jun 08, 2022 | 18.72 | 18.98 | 18.00 | 18.07 | 547,504 | -1.08(-5.62%) |
Jun 07, 2022 | 17.56 | 19.17 | 17.55 | 19.14 | 618,106 | +1.22(+6.82%) |
Jun 06, 2022 | 18.10 | 18.23 | 17.67 | 17.92 | 535,667 | +0.25(+1.44%) |
Jun 03, 2022 | 17.29 | 17.80 | 17.21 | 17.66 | 635,160 | -0.07(-0.39%) |
Jun 02, 2022 | 16.97 | 17.73 | 16.61 | 17.73 | 937,317 | +1.01(+6.02%) |
Jun 01, 2022 | 17.06 | 17.32 | 16.07 | 16.73 | 736,514 | -0.06(-0.35%) |
May 31, 2022 | 16.81 | 17.04 | 16.39 | 16.78 | 876,409 | -0.63(-3.60%) |
May 27, 2022 | 16.66 | 17.43 | 16.52 | 17.41 | 634,955 | +1.04(+6.33%) |
May 26, 2022 | 15.95 | 16.79 | 15.95 | 16.37 | 847,001 | +0.77(+4.95%) |
May 25, 2022 | 15.17 | 15.75 | 15.11 | 15.60 | 971,139 | +0.35(+2.31%) |
May 24, 2022 | 14.75 | 15.31 | 14.22 | 15.25 | 962,618 | +0.35(+2.36%) |
May 23, 2022 | 14.49 | 15.02 | 14.21 | 14.90 | 1,051,133 | +0.81(+5.76%) |
May 20, 2022 | 14.82 | 14.87 | 13.28 | 14.08 | 1,763,544 | -0.42(-2.90%) |
May 19, 2022 | 14.68 | 15.06 | 14.13 | 14.51 | 1,319,093 | -0.55(-3.64%) |
May 18, 2022 | 15.84 | 16.19 | 14.86 | 15.05 | 1,003,584 | -1.21(-7.46%) |
May 17, 2022 | 15.81 | 16.38 | 15.62 | 16.27 | 989,147 | +1.08(+7.08%) |
May 16, 2022 | 15.14 | 15.76 | 15.08 | 15.19 | 1,178,967 | -0.11(-0.70%) |
May 13, 2022 | 14.88 | 15.48 | 14.73 | 15.30 | 1,250,734 | +0.75(+5.18%) |
May 12, 2022 | 14.71 | 15.15 | 13.75 | 14.54 | 1,397,773 | -0.30(-2.04%) |
May 11, 2022 | 15.25 | 16.29 | 14.78 | 14.85 | 1,265,613 | -0.50(-3.25%) |
May 10, 2022 | 15.69 | 16.14 | 14.97 | 15.35 | 1,148,200 | +0.08(+0.51%) |
May 09, 2022 | 17.16 | 17.16 | 15.00 | 15.27 | 1,285,727 | -2.38(-13.47%) |
May 06, 2022 | 17.70 | 17.79 | 16.83 | 17.65 | 1,175,700 | -0.33(-1.85%) |
May 05, 2022 | 19.10 | 19.37 | 17.55 | 17.98 | 1,593,180 | -1.43(-7.36%) |
May 04, 2022 | 18.07 | 19.48 | 17.85 | 19.41 | 1,625,564 | +1.44(+8.00%) |
May 03, 2022 | 17.69 | 18.36 | 17.42 | 17.97 | 1,485,919 | +0.47(+2.68%) |