Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.00 | 17.33 | 16.71 | 17.29 | 6,685,793 | +0.32(+1.89%) |
Jul 28, 2022 | 16.99 | 17.25 | 16.25 | 16.97 | 4,919,082 | -0.09(-0.53%) |
Jul 27, 2022 | 17.73 | 17.86 | 16.84 | 17.06 | 6,297,329 | -0.25(-1.44%) |
Jul 26, 2022 | 17.45 | 17.62 | 17.14 | 17.31 | 4,766,015 | -0.46(-2.59%) |
Jul 25, 2022 | 17.80 | 18.00 | 17.28 | 17.77 | 5,099,543 | +0.13(+0.74%) |
Jul 22, 2022 | 18.78 | 18.88 | 17.46 | 17.64 | 9,493,226 | -1.35(-7.11%) |
Jul 21, 2022 | 18.99 | 19.23 | 18.64 | 18.99 | 6,799,146 | +0.11(+0.58%) |
Jul 20, 2022 | 18.03 | 19.14 | 17.97 | 18.88 | 18,754,438 | +0.88(+4.89%) |
Jul 19, 2022 | 16.86 | 18.02 | 16.71 | 18.00 | 15,077,874 | +1.35(+8.11%) |
Jul 18, 2022 | 15.94 | 16.80 | 15.80 | 16.65 | 10,782,964 | +0.85(+5.38%) |
Jul 15, 2022 | 14.90 | 15.87 | 14.70 | 15.80 | 9,103,904 | +1.55(+10.88%) |
Jul 14, 2022 | 14.66 | 14.68 | 14.08 | 14.25 | 5,201,698 | -0.43(-2.93%) |
Jul 13, 2022 | 14.40 | 15.24 | 14.21 | 14.68 | 8,574,614 | -0.31(-2.07%) |
Jul 12, 2022 | 14.61 | 15.13 | 14.47 | 14.99 | 6,985,001 | +0.21(+1.42%) |
Jul 11, 2022 | 15.33 | 15.51 | 14.77 | 14.78 | 8,652,262 | -0.84(-5.38%) |
Jul 08, 2022 | 15.86 | 16.01 | 15.44 | 15.62 | 6,010,326 | -0.58(-3.58%) |
Jul 07, 2022 | 16.25 | 16.35 | 15.70 | 16.20 | 8,440,943 | +0.26(+1.63%) |
Jul 06, 2022 | 16.20 | 16.47 | 15.69 | 15.94 | 17,182,336 | -0.14(-0.87%) |
Jul 05, 2022 | 14.65 | 16.10 | 14.07 | 16.08 | 17,752,540 | +1.04(+6.91%) |
Jul 01, 2022 | 13.12 | 15.07 | 13.08 | 15.04 | 26,244,476 | +2.29(+17.96%) |
Jun 30, 2022 | 12.76 | 12.87 | 12.24 | 12.75 | 8,714,134 | -0.23(-1.77%) |
Jun 29, 2022 | 12.78 | 13.39 | 12.62 | 12.98 | 8,423,420 | +0.28(+2.20%) |
Jun 28, 2022 | 12.83 | 13.28 | 12.69 | 12.70 | 7,292,712 | -0.09(-0.70%) |
Jun 27, 2022 | 13.02 | 13.08 | 12.57 | 12.79 | 4,908,920 | -0.12(-0.93%) |
Jun 24, 2022 | 12.61 | 12.99 | 12.46 | 12.91 | 6,256,138 | +0.45(+3.61%) |
Jun 23, 2022 | 11.98 | 12.48 | 11.83 | 12.46 | 8,066,415 | +0.66(+5.59%) |
Jun 22, 2022 | 12.08 | 12.38 | 11.79 | 11.80 | 8,355,194 | -0.56(-4.53%) |
Jun 21, 2022 | 12.06 | 12.89 | 11.95 | 12.36 | 7,400,655 | +0.39(+3.26%) |
Jun 17, 2022 | 11.70 | 11.99 | 11.55 | 11.97 | 6,064,549 | +0.46(+4.00%) |
Jun 16, 2022 | 11.16 | 11.64 | 11.09 | 11.51 | 5,512,329 | -0.18(-1.54%) |
Jun 15, 2022 | 11.20 | 11.99 | 11.19 | 11.69 | 8,878,569 | +0.55(+4.94%) |
Jun 14, 2022 | 11.05 | 11.40 | 10.75 | 11.14 | 6,212,015 | +0.42(+3.92%) |
Jun 13, 2022 | 11.00 | 11.14 | 10.51 | 10.72 | 8,067,359 | -0.78(-6.78%) |
Jun 10, 2022 | 12.10 | 12.18 | 11.47 | 11.50 | 8,193,457 | -0.82(-6.66%) |
Jun 09, 2022 | 12.85 | 13.09 | 12.25 | 12.32 | 4,615,151 | -0.63(-4.86%) |
Jun 08, 2022 | 12.20 | 13.04 | 12.14 | 12.95 | 8,160,736 | +0.79(+6.50%) |
Jun 07, 2022 | 12.51 | 12.57 | 12.01 | 12.16 | 11,472,869 | -0.63(-4.93%) |
Jun 06, 2022 | 12.99 | 13.14 | 12.61 | 12.79 | 6,034,290 | +0.15(+1.19%) |
Jun 03, 2022 | 12.96 | 12.96 | 12.20 | 12.64 | 8,640,470 | -0.54(-4.10%) |
Jun 02, 2022 | 12.85 | 13.36 | 12.74 | 13.18 | 7,434,565 | +0.28(+2.17%) |
Jun 01, 2022 | 13.62 | 14.02 | 12.81 | 12.90 | 7,100,533 | -0.61(-4.52%) |
May 31, 2022 | 13.58 | 14.03 | 13.42 | 13.51 | 7,475,735 | +0.10(+0.75%) |
May 27, 2022 | 13.49 | 13.85 | 13.00 | 13.41 | 12,056,729 | +0.06(+0.45%) |
May 26, 2022 | 13.36 | 13.93 | 13.26 | 13.35 | 10,383,190 | -0.05(-0.37%) |
May 25, 2022 | 12.93 | 13.56 | 12.86 | 13.40 | 8,857,723 | +0.51(+3.96%) |
May 24, 2022 | 13.39 | 13.57 | 12.63 | 12.89 | 10,865,022 | -0.91(-6.59%) |
May 23, 2022 | 12.80 | 13.80 | 12.68 | 13.80 | 12,547,091 | +0.80(+6.15%) |
May 20, 2022 | 13.41 | 13.50 | 12.46 | 13.00 | 11,743,653 | +0.05(+0.39%) |
May 19, 2022 | 12.99 | 13.67 | 12.69 | 12.95 | 10,349,237 | -0.11(-0.84%) |
May 18, 2022 | 12.87 | 14.30 | 12.66 | 13.06 | 14,148,411 | -0.11(-0.84%) |
May 17, 2022 | 12.97 | 13.45 | 12.45 | 13.17 | 10,300,711 | +0.54(+4.28%) |
May 16, 2022 | 13.07 | 13.39 | 12.57 | 12.63 | 15,179,007 | -0.71(-5.32%) |
May 13, 2022 | 12.04 | 13.65 | 12.01 | 13.34 | 30,865,396 | +1.88(+16.40%) |
May 12, 2022 | 10.99 | 13.30 | 9.860 | 11.46 | 43,273,680 | +1.79(+18.51%) |
May 11, 2022 | 10.45 | 10.84 | 8.980 | 9.670 | 30,375,268 | -0.91(-8.60%) |
May 10, 2022 | 10.06 | 10.79 | 10.02 | 10.58 | 25,168,818 | +1.23(+13.16%) |
May 09, 2022 | 11.60 | 11.72 | 9.080 | 9.350 | 23,028,682 | -2.69(-22.34%) |
May 06, 2022 | 12.15 | 13.00 | 11.59 | 12.04 | 16,471,937 | +0.05(+0.42%) |
May 05, 2022 | 12.94 | 12.98 | 11.91 | 11.99 | 11,483,284 | -1.38(-10.32%) |
May 04, 2022 | 13.35 | 13.39 | 12.34 | 13.37 | 15,001,519 | -0.16(-1.18%) |
May 03, 2022 | 13.62 | 14.16 | 13.37 | 13.53 | 5,910,876 | -0.37(-2.66%) |