Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.20 | 17.58 | 16.84 | 17.11 | 894,229 | -0.54(-3.06%) |
Jul 28, 2022 | 17.40 | 17.98 | 16.78 | 17.65 | 834,695 | +0.27(+1.55%) |
Jul 27, 2022 | 17.09 | 17.51 | 16.75 | 17.38 | 1,173,107 | +0.67(+4.01%) |
Jul 26, 2022 | 16.32 | 16.89 | 16.20 | 16.71 | 838,861 | +0.27(+1.64%) |
Jul 25, 2022 | 16.26 | 16.55 | 15.76 | 16.44 | 550,914 | +0.03(+0.18%) |
Jul 22, 2022 | 16.87 | 17.09 | 16.13 | 16.41 | 837,760 | -0.46(-2.73%) |
Jul 21, 2022 | 16.05 | 16.93 | 16.05 | 16.87 | 1,502,087 | +0.95(+5.97%) |
Jul 20, 2022 | 16.01 | 16.20 | 15.47 | 15.92 | 1,279,020 | -0.11(-0.69%) |
Jul 19, 2022 | 16.00 | 16.29 | 15.77 | 16.03 | 743,514 | +0.09(+0.56%) |
Jul 18, 2022 | 17.00 | 17.16 | 15.89 | 15.94 | 1,172,389 | -0.61(-3.69%) |
Jul 15, 2022 | 16.13 | 16.66 | 15.76 | 16.55 | 1,442,770 | +0.72(+4.55%) |
Jul 14, 2022 | 15.43 | 16.12 | 15.14 | 15.83 | 1,134,537 | +0.09(+0.57%) |
Jul 13, 2022 | 15.08 | 16.12 | 14.90 | 15.74 | 1,303,817 | +0.03(+0.19%) |
Jul 12, 2022 | 15.38 | 16.12 | 15.15 | 15.71 | 1,268,304 | +0.59(+3.90%) |
Jul 11, 2022 | 15.66 | 15.76 | 14.87 | 15.12 | 1,153,016 | -0.61(-3.88%) |
Jul 08, 2022 | 15.72 | 16.63 | 15.30 | 15.73 | 2,489,176 | -0.06(-0.38%) |
Jul 07, 2022 | 15.56 | 16.53 | 15.45 | 15.79 | 2,610,253 | +0.19(+1.22%) |
Jul 06, 2022 | 15.82 | 16.47 | 15.53 | 15.60 | 2,829,129 | -0.25(-1.58%) |
Jul 05, 2022 | 14.73 | 15.88 | 14.42 | 15.85 | 1,854,862 | +0.99(+6.66%) |
Jul 01, 2022 | 13.80 | 14.87 | 13.70 | 14.86 | 1,151,841 | +1.06(+7.68%) |
Jun 30, 2022 | 13.90 | 14.30 | 13.65 | 13.80 | 1,152,606 | -0.45(-3.16%) |
Jun 29, 2022 | 14.10 | 14.42 | 13.73 | 14.25 | 934,367 | +0.02(+0.14%) |
Jun 28, 2022 | 15.32 | 15.38 | 14.19 | 14.23 | 1,253,888 | -1.10(-7.18%) |
Jun 27, 2022 | 15.31 | 15.49 | 14.80 | 15.33 | 1,429,281 | -0.02(-0.13%) |
Jun 24, 2022 | 14.97 | 15.37 | 14.59 | 15.35 | 1,838,612 | +0.69(+4.71%) |
Jun 23, 2022 | 14.05 | 14.78 | 13.78 | 14.66 | 1,391,918 | +1.03(+7.56%) |
Jun 22, 2022 | 13.28 | 13.99 | 13.24 | 13.63 | 1,987,850 | +0.16(+1.19%) |
Jun 21, 2022 | 13.36 | 13.96 | 13.21 | 13.47 | 2,839,366 | +0.47(+3.62%) |
Jun 17, 2022 | 12.27 | 13.10 | 12.19 | 13.00 | 3,343,671 | +0.73(+5.95%) |
Jun 16, 2022 | 11.96 | 12.38 | 11.90 | 12.27 | 2,748,034 | -0.38(-3.00%) |
Jun 15, 2022 | 12.15 | 13.03 | 12.15 | 12.65 | 2,762,980 | +0.69(+5.77%) |
Jun 14, 2022 | 11.39 | 12.01 | 11.01 | 11.96 | 2,093,055 | +0.77(+6.88%) |
Jun 13, 2022 | 11.30 | 11.79 | 11.07 | 11.19 | 1,509,528 | -0.74(-6.20%) |
Jun 10, 2022 | 11.82 | 12.12 | 11.56 | 11.93 | 1,125,408 | -0.39(-3.17%) |
Jun 09, 2022 | 12.84 | 13.07 | 12.24 | 12.32 | 1,044,646 | -0.63(-4.86%) |
Jun 08, 2022 | 12.85 | 13.40 | 12.64 | 12.95 | 1,070,459 | +0.00(+0.00%) |
Jun 07, 2022 | 12.59 | 12.97 | 12.30 | 12.95 | 1,320,859 | +0.13(+1.01%) |
Jun 06, 2022 | 13.00 | 13.41 | 12.55 | 12.82 | 2,268,519 | +0.21(+1.67%) |
Jun 03, 2022 | 13.07 | 13.25 | 12.49 | 12.61 | 1,096,811 | -0.84(-6.25%) |
Jun 02, 2022 | 12.38 | 13.55 | 12.26 | 13.45 | 1,379,153 | +1.11(+9.00%) |
Jun 01, 2022 | 13.59 | 13.67 | 11.96 | 12.34 | 4,110,979 | -1.29(-9.46%) |
May 31, 2022 | 13.96 | 14.11 | 13.30 | 13.63 | 1,954,597 | -0.50(-3.54%) |
May 27, 2022 | 13.55 | 14.22 | 13.47 | 14.13 | 1,141,334 | +0.62(+4.59%) |
May 26, 2022 | 13.06 | 13.64 | 13.06 | 13.51 | 1,220,697 | +0.18(+1.35%) |
May 25, 2022 | 12.69 | 13.54 | 12.62 | 13.33 | 1,074,558 | +0.54(+4.22%) |
May 24, 2022 | 12.84 | 13.08 | 12.53 | 12.79 | 782,720 | -0.43(-3.25%) |
May 23, 2022 | 13.47 | 13.63 | 12.69 | 13.22 | 1,082,019 | -0.01(-0.08%) |
May 20, 2022 | 13.23 | 13.78 | 12.41 | 13.23 | 1,528,142 | +0.28(+2.16%) |
May 19, 2022 | 12.18 | 13.31 | 12.18 | 12.95 | 1,288,283 | +0.49(+3.93%) |
May 18, 2022 | 13.07 | 13.37 | 12.30 | 12.46 | 1,141,037 | -0.97(-7.22%) |
May 17, 2022 | 13.17 | 13.71 | 12.83 | 13.43 | 1,304,154 | +0.61(+4.76%) |
May 16, 2022 | 13.59 | 13.88 | 12.74 | 12.82 | 1,759,702 | -0.30(-2.29%) |
May 13, 2022 | 11.79 | 13.25 | 11.79 | 13.12 | 2,704,677 | +1.67(+14.59%) |
May 12, 2022 | 10.91 | 12.03 | 10.70 | 11.45 | 2,709,932 | +0.22(+1.96%) |
May 11, 2022 | 11.74 | 12.31 | 11.04 | 11.23 | 2,124,265 | -0.84(-6.96%) |
May 10, 2022 | 11.83 | 12.62 | 11.02 | 12.07 | 3,253,448 | +0.71(+6.25%) |
May 09, 2022 | 12.43 | 12.76 | 11.24 | 11.36 | 2,128,348 | -1.06(-8.53%) |
May 06, 2022 | 12.51 | 13.02 | 11.62 | 12.42 | 3,012,460 | -0.25(-1.97%) |
May 05, 2022 | 14.39 | 14.76 | 12.49 | 12.67 | 2,016,581 | -2.13(-14.39%) |
May 04, 2022 | 14.04 | 15.06 | 13.31 | 14.80 | 2,413,285 | +0.70(+4.96%) |
May 03, 2022 | 14.21 | 14.48 | 13.74 | 14.10 | 1,155,603 | -0.15(-1.05%) |