Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.74 | 13.79 | 13.32 | 13.67 | 20,133,814 | +0.10(+0.70%) |
Jul 28, 2022 | 13.82 | 13.88 | 13.44 | 13.58 | 28,248,034 | +0.19(+1.43%) |
Jul 27, 2022 | 13.20 | 13.45 | 13.06 | 13.39 | 28,956,534 | +0.12(+0.92%) |
Jul 26, 2022 | 13.03 | 13.28 | 13.03 | 13.26 | 25,722,296 | +0.31(+2.41%) |
Jul 25, 2022 | 13.32 | 13.47 | 12.86 | 12.95 | 35,845,804 | -0.36(-2.74%) |
Jul 22, 2022 | 13.59 | 13.81 | 13.19 | 13.32 | 33,185,840 | -0.15(-1.10%) |
Jul 21, 2022 | 13.48 | 13.69 | 13.36 | 13.46 | 33,949,504 | +0.04(+0.32%) |
Jul 20, 2022 | 13.89 | 13.94 | 13.40 | 13.42 | 25,286,998 | -0.50(-3.62%) |
Jul 19, 2022 | 13.75 | 13.97 | 13.65 | 13.92 | 21,878,252 | +0.18(+1.33%) |
Jul 18, 2022 | 13.86 | 13.97 | 13.74 | 13.74 | 22,154,194 | +0.14(+1.02%) |
Jul 15, 2022 | 13.78 | 13.79 | 13.38 | 13.60 | 28,434,492 | -0.10(-0.70%) |
Jul 14, 2022 | 13.81 | 13.85 | 13.26 | 13.70 | 44,848,916 | -0.63(-4.37%) |
Jul 13, 2022 | 14.14 | 14.71 | 14.05 | 14.32 | 33,363,766 | +0.04(+0.30%) |
Jul 12, 2022 | 14.73 | 14.76 | 14.23 | 14.28 | 29,891,536 | -0.47(-3.18%) |
Jul 11, 2022 | 14.78 | 15.00 | 14.69 | 14.75 | 22,204,872 | -0.17(-1.16%) |
Jul 08, 2022 | 14.99 | 15.17 | 14.79 | 14.92 | 14,277,690 | -0.06(-0.41%) |
Jul 07, 2022 | 15.04 | 15.28 | 14.87 | 14.98 | 14,987,419 | +0.03(+0.17%) |
Jul 06, 2022 | 15.13 | 15.21 | 14.58 | 14.96 | 21,407,658 | -0.17(-1.15%) |
Jul 05, 2022 | 15.61 | 15.77 | 14.84 | 15.13 | 24,877,888 | -0.56(-3.54%) |
Jul 01, 2022 | 15.19 | 15.79 | 15.05 | 15.69 | 22,723,066 | +0.32(+2.09%) |
Jun 30, 2022 | 15.89 | 15.93 | 15.32 | 15.37 | 23,604,562 | -0.61(-3.81%) |
Jun 29, 2022 | 16.38 | 16.46 | 15.87 | 15.97 | 18,721,762 | -0.14(-0.86%) |
Jun 28, 2022 | 16.58 | 16.63 | 16.10 | 16.11 | 18,315,604 | -0.43(-2.57%) |
Jun 27, 2022 | 16.36 | 16.56 | 16.25 | 16.54 | 22,192,098 | +0.23(+1.38%) |
Jun 24, 2022 | 16.05 | 16.37 | 15.82 | 16.31 | 22,493,638 | +0.20(+1.24%) |
Jun 23, 2022 | 16.87 | 17.03 | 15.97 | 16.11 | 23,872,074 | -0.74(-4.38%) |
Jun 22, 2022 | 17.02 | 17.26 | 16.81 | 16.85 | 16,844,230 | -0.16(-0.92%) |
Jun 21, 2022 | 17.00 | 17.25 | 16.98 | 17.01 | 27,659,038 | +0.03(+0.15%) |
Jun 17, 2022 | 17.27 | 17.29 | 16.78 | 16.98 | 33,624,924 | -0.42(-2.40%) |
Jun 16, 2022 | 16.99 | 17.54 | 16.69 | 17.40 | 25,777,874 | +0.41(+2.40%) |
Jun 15, 2022 | 17.29 | 17.35 | 16.54 | 16.99 | 28,544,262 | +0.08(+0.46%) |
Jun 14, 2022 | 17.44 | 17.51 | 16.76 | 16.91 | 22,927,900 | -0.56(-3.23%) |
Jun 13, 2022 | 17.74 | 17.88 | 17.41 | 17.48 | 30,842,486 | -0.79(-4.33%) |
Jun 10, 2022 | 17.29 | 18.39 | 17.12 | 18.27 | 24,520,446 | +0.82(+4.68%) |
Jun 09, 2022 | 17.98 | 18.01 | 17.45 | 17.45 | 15,329,081 | -0.59(-3.27%) |
Jun 08, 2022 | 17.94 | 18.20 | 17.86 | 18.04 | 15,502,864 | +0.03(+0.14%) |
Jun 07, 2022 | 17.71 | 18.03 | 17.70 | 18.02 | 12,967,017 | +0.20(+1.12%) |
Jun 06, 2022 | 18.08 | 18.13 | 17.70 | 17.82 | 14,913,738 | -0.15(-0.82%) |
Jun 03, 2022 | 18.02 | 18.18 | 17.90 | 17.96 | 11,557,860 | -0.25(-1.38%) |
Jun 02, 2022 | 17.97 | 18.31 | 17.95 | 18.21 | 20,763,130 | +0.54(+3.05%) |
Jun 01, 2022 | 17.89 | 18.03 | 17.57 | 17.68 | 14,756,689 | -0.12(-0.68%) |
May 31, 2022 | 18.00 | 18.28 | 17.65 | 17.80 | 20,512,550 | -0.10(-0.53%) |
May 27, 2022 | 18.08 | 18.14 | 17.74 | 17.89 | 15,937,531 | -0.03(-0.15%) |
May 26, 2022 | 18.19 | 18.31 | 17.85 | 17.92 | 22,641,012 | -0.14(-0.79%) |
May 25, 2022 | 17.88 | 18.14 | 17.83 | 18.06 | 20,903,550 | -0.05(-0.28%) |
May 24, 2022 | 17.69 | 18.19 | 17.56 | 18.11 | 26,699,870 | +0.49(+2.80%) |
May 23, 2022 | 17.96 | 18.04 | 17.45 | 17.62 | 12,809,262 | -0.03(-0.14%) |
May 20, 2022 | 17.67 | 17.69 | 17.39 | 17.65 | 23,432,150 | +0.03(+0.19%) |
May 19, 2022 | 17.11 | 17.77 | 17.11 | 17.61 | 28,494,562 | +0.82(+4.91%) |
May 18, 2022 | 17.32 | 17.40 | 16.77 | 16.79 | 24,341,782 | -0.61(-3.52%) |
May 17, 2022 | 17.67 | 17.71 | 17.31 | 17.40 | 16,369,606 | -0.04(-0.24%) |
May 16, 2022 | 17.35 | 17.49 | 17.28 | 17.44 | 15,800,360 | +0.08(+0.44%) |
May 13, 2022 | 17.17 | 17.61 | 17.09 | 17.37 | 20,998,942 | +0.08(+0.44%) |
May 12, 2022 | 17.64 | 17.87 | 17.03 | 17.29 | 28,365,878 | -0.76(-4.19%) |
May 11, 2022 | 18.28 | 18.61 | 17.96 | 18.05 | 24,454,936 | -0.05(-0.28%) |
May 10, 2022 | 18.42 | 18.60 | 17.85 | 18.10 | 24,439,578 | -0.17(-0.93%) |
May 09, 2022 | 18.59 | 18.82 | 18.20 | 18.27 | 37,501,968 | -0.79(-4.15%) |
May 06, 2022 | 19.03 | 19.24 | 18.89 | 19.06 | 16,226,920 | -0.12(-0.62%) |
May 05, 2022 | 19.91 | 19.91 | 18.93 | 19.18 | 20,174,172 | -0.54(-2.72%) |
May 04, 2022 | 19.30 | 19.73 | 18.96 | 19.71 | 21,147,904 | +0.66(+3.48%) |
May 03, 2022 | 18.94 | 19.28 | 18.86 | 19.05 | 22,458,880 | +0.21(+1.13%) |