Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.77 | 14.91 | 14.20 | 14.85 | 4,029,299 | +0.09(+0.58%) |
Jul 28, 2022 | 15.71 | 16.04 | 14.04 | 14.77 | 6,325,730 | -1.66(-10.09%) |
Jul 27, 2022 | 15.66 | 16.49 | 15.57 | 16.42 | 2,936,657 | +0.86(+5.50%) |
Jul 26, 2022 | 15.67 | 15.88 | 15.54 | 15.56 | 2,573,600 | -0.30(-1.86%) |
Jul 25, 2022 | 16.09 | 16.12 | 15.80 | 15.86 | 2,410,964 | -0.14(-0.89%) |
Jul 22, 2022 | 16.17 | 16.35 | 15.75 | 16.00 | 3,176,688 | -0.10(-0.59%) |
Jul 21, 2022 | 15.83 | 16.15 | 15.74 | 16.10 | 2,363,111 | +0.24(+1.50%) |
Jul 20, 2022 | 15.75 | 15.93 | 15.51 | 15.86 | 2,379,758 | -0.01(-0.06%) |
Jul 19, 2022 | 15.27 | 15.96 | 15.17 | 15.87 | 3,229,281 | +0.77(+5.11%) |
Jul 18, 2022 | 15.15 | 15.36 | 15.03 | 15.10 | 2,793,294 | +0.10(+0.70%) |
Jul 15, 2022 | 15.02 | 15.07 | 14.72 | 14.99 | 2,791,571 | +0.27(+1.81%) |
Jul 14, 2022 | 14.71 | 14.83 | 14.57 | 14.73 | 1,961,984 | -0.25(-1.65%) |
Jul 13, 2022 | 14.63 | 15.06 | 14.60 | 14.97 | 2,340,206 | +0.08(+0.51%) |
Jul 12, 2022 | 15.15 | 15.36 | 14.81 | 14.90 | 3,270,377 | -0.32(-2.13%) |
Jul 11, 2022 | 15.26 | 15.60 | 15.13 | 15.22 | 1,713,419 | -0.27(-1.72%) |
Jul 08, 2022 | 15.70 | 15.70 | 15.27 | 15.49 | 1,391,412 | -0.14(-0.91%) |
Jul 07, 2022 | 15.37 | 15.66 | 15.36 | 15.63 | 1,649,697 | +0.37(+2.43%) |
Jul 06, 2022 | 15.36 | 15.53 | 14.82 | 15.26 | 4,153,186 | -0.16(-1.05%) |
Jul 05, 2022 | 15.33 | 15.58 | 15.13 | 15.42 | 2,668,048 | -0.32(-2.06%) |
Jul 01, 2022 | 15.16 | 15.86 | 14.99 | 15.75 | 1,654,376 | +0.57(+3.76%) |
Jun 30, 2022 | 14.87 | 15.29 | 14.68 | 15.17 | 2,797,742 | -0.09(-0.56%) |
Jun 29, 2022 | 15.22 | 15.39 | 14.96 | 15.26 | 1,507,150 | -0.07(-0.43%) |
Jun 28, 2022 | 15.74 | 15.99 | 15.23 | 15.33 | 1,635,745 | -0.17(-1.11%) |
Jun 27, 2022 | 15.50 | 15.68 | 15.37 | 15.50 | 1,317,638 | +0.02(+0.12%) |
Jun 24, 2022 | 15.15 | 15.52 | 15.06 | 15.48 | 2,779,927 | +0.56(+3.76%) |
Jun 23, 2022 | 14.86 | 14.96 | 14.69 | 14.92 | 2,195,726 | +0.13(+0.90%) |
Jun 22, 2022 | 14.60 | 14.85 | 14.39 | 14.78 | 2,275,973 | -0.14(-0.96%) |
Jun 21, 2022 | 15.25 | 15.27 | 14.71 | 14.93 | 2,155,668 | +0.08(+0.51%) |
Jun 17, 2022 | 14.31 | 14.93 | 14.04 | 14.85 | 5,465,236 | +0.61(+4.28%) |
Jun 16, 2022 | 15.82 | 15.82 | 13.90 | 14.24 | 5,114,292 | -2.08(-12.77%) |
Jun 15, 2022 | 16.45 | 16.54 | 15.88 | 16.33 | 2,476,290 | +0.15(+0.94%) |
Jun 14, 2022 | 16.28 | 16.34 | 15.96 | 16.17 | 2,796,225 | -0.01(-0.06%) |
Jun 13, 2022 | 16.88 | 16.93 | 16.08 | 16.18 | 2,100,216 | -1.19(-6.85%) |
Jun 10, 2022 | 17.97 | 18.24 | 17.37 | 17.37 | 2,610,520 | -0.99(-5.39%) |
Jun 09, 2022 | 18.68 | 18.76 | 18.35 | 18.36 | 2,256,482 | -0.34(-1.83%) |
Jun 08, 2022 | 19.00 | 19.05 | 18.63 | 18.71 | 2,075,451 | -0.47(-2.43%) |
Jun 07, 2022 | 18.38 | 19.20 | 18.27 | 19.17 | 3,902,550 | +0.58(+3.12%) |
Jun 06, 2022 | 18.64 | 18.93 | 18.42 | 18.59 | 3,221,484 | +0.17(+0.93%) |
Jun 03, 2022 | 18.55 | 18.55 | 18.34 | 18.42 | 2,730,856 | -0.20(-1.07%) |
Jun 02, 2022 | 18.09 | 18.63 | 17.89 | 18.62 | 2,677,801 | +0.60(+3.33%) |
Jun 01, 2022 | 18.51 | 18.66 | 17.89 | 18.02 | 3,521,846 | -0.52(-2.81%) |
May 31, 2022 | 18.21 | 18.68 | 18.19 | 18.54 | 3,702,178 | +0.09(+0.51%) |
May 27, 2022 | 17.96 | 18.51 | 17.96 | 18.45 | 2,688,249 | +0.42(+2.31%) |
May 26, 2022 | 17.51 | 18.23 | 17.42 | 18.03 | 2,713,999 | +0.63(+3.65%) |
May 25, 2022 | 17.06 | 17.69 | 17.05 | 17.40 | 3,035,136 | +0.31(+1.83%) |
May 24, 2022 | 16.93 | 17.26 | 16.70 | 17.08 | 2,627,942 | -0.02(-0.11%) |
May 23, 2022 | 16.81 | 17.34 | 16.75 | 17.10 | 2,926,516 | +0.49(+2.96%) |
May 20, 2022 | 16.40 | 16.66 | 16.25 | 16.61 | 3,078,032 | +0.31(+1.92%) |
May 19, 2022 | 15.86 | 16.55 | 15.71 | 16.30 | 3,373,056 | +0.23(+1.41%) |
May 18, 2022 | 16.52 | 16.84 | 16.00 | 16.07 | 4,394,764 | -0.70(-4.18%) |
May 17, 2022 | 16.44 | 16.90 | 16.37 | 16.77 | 3,031,101 | +0.71(+4.42%) |
May 16, 2022 | 15.68 | 16.17 | 15.46 | 16.06 | 2,564,168 | +0.33(+2.11%) |
May 13, 2022 | 15.35 | 15.80 | 15.33 | 15.73 | 3,751,094 | +0.62(+4.14%) |
May 12, 2022 | 14.91 | 15.12 | 14.52 | 15.11 | 6,713,229 | +0.14(+0.95%) |
May 11, 2022 | 15.16 | 15.65 | 14.93 | 14.96 | 3,695,098 | -0.15(-1.00%) |
May 10, 2022 | 15.72 | 15.97 | 15.02 | 15.12 | 3,645,138 | -0.53(-3.39%) |
May 09, 2022 | 15.85 | 16.13 | 15.58 | 15.65 | 3,638,854 | -0.44(-2.77%) |
May 06, 2022 | 16.31 | 16.37 | 15.99 | 16.09 | 2,954,035 | -0.29(-1.79%) |
May 05, 2022 | 16.89 | 17.25 | 16.34 | 16.38 | 3,185,353 | -0.79(-4.63%) |
May 04, 2022 | 16.33 | 17.20 | 16.20 | 17.18 | 3,277,584 | +0.83(+5.10%) |
May 03, 2022 | 16.03 | 16.40 | 16.00 | 16.35 | 4,115,666 | +0.32(+2.01%) |