Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.20 | 15.24 | 14.60 | 14.60 | 8,813 | -0.80(-5.19%) |
Jul 28, 2022 | 15.09 | 15.56 | 14.46 | 15.40 | 8,786 | +0.67(+4.52%) |
Jul 27, 2022 | 15.20 | 15.40 | 14.60 | 14.73 | 7,911 | -0.27(-1.79%) |
Jul 26, 2022 | 15.20 | 15.20 | 15.00 | 15.00 | 6,832 | -0.20(-1.30%) |
Jul 25, 2022 | 15.21 | 15.48 | 15.02 | 15.20 | 8,825 | +0.07(+0.46%) |
Jul 22, 2022 | 15.80 | 15.80 | 15.00 | 15.13 | 6,736 | -0.42(-2.68%) |
Jul 21, 2022 | 15.40 | 15.70 | 15.40 | 15.55 | 4,986 | +0.00(+0.03%) |
Jul 20, 2022 | 15.42 | 15.60 | 15.36 | 15.54 | 6,530 | +0.18(+1.18%) |
Jul 19, 2022 | 15.52 | 15.59 | 15.32 | 15.36 | 5,939 | -0.04(-0.25%) |
Jul 18, 2022 | 15.20 | 15.60 | 15.20 | 15.40 | 5,835 | +0.19(+1.28%) |
Jul 15, 2022 | 15.40 | 15.40 | 15.01 | 15.20 | 2,405 | -0.07(-0.46%) |
Jul 14, 2022 | 15.30 | 15.40 | 15.00 | 15.27 | 11,587 | -0.19(-1.20%) |
Jul 13, 2022 | 15.40 | 15.60 | 15.30 | 15.46 | 5,453 | -0.04(-0.25%) |
Jul 12, 2022 | 15.62 | 15.92 | 15.30 | 15.50 | 12,478 | -0.15(-0.97%) |
Jul 11, 2022 | 16.18 | 16.40 | 15.64 | 15.65 | 4,822 | -0.44(-2.71%) |
Jul 08, 2022 | 16.09 | 16.40 | 15.80 | 16.09 | 8,619 | +0.19(+1.17%) |
Jul 07, 2022 | 15.80 | 15.98 | 15.64 | 15.90 | 9,038 | +0.26(+1.66%) |
Jul 06, 2022 | 15.80 | 16.00 | 15.62 | 15.64 | 7,477 | -0.16(-1.03%) |
Jul 05, 2022 | 15.80 | 16.18 | 15.62 | 15.80 | 7,599 | +0.00(+0.01%) |
Jul 01, 2022 | 16.40 | 16.40 | 15.80 | 15.80 | 6,954 | -0.02(-0.13%) |
Jun 30, 2022 | 15.74 | 16.30 | 15.60 | 15.82 | 13,490 | -0.06(-0.35%) |
Jun 29, 2022 | 15.96 | 16.00 | 15.65 | 15.88 | 9,578 | -0.08(-0.50%) |
Jun 28, 2022 | 17.20 | 17.27 | 15.91 | 15.96 | 23,766 | -0.54(-3.30%) |
Jun 27, 2022 | 17.58 | 17.80 | 15.99 | 16.50 | 58,237 | -2.49(-13.10%) |
Jun 24, 2022 | 16.60 | 22.20 | 16.40 | 18.99 | 335,459 | +2.19(+13.02%) |
Jun 23, 2022 | 16.80 | 17.00 | 16.45 | 16.80 | 3,824 | -0.19(-1.13%) |
Jun 22, 2022 | 16.40 | 17.00 | 15.82 | 16.99 | 9,976 | +0.39(+2.36%) |
Jun 21, 2022 | 15.40 | 16.60 | 15.47 | 16.60 | 14,132 | +0.65(+4.06%) |
Jun 17, 2022 | 15.40 | 16.00 | 15.20 | 15.95 | 8,907 | +0.59(+3.87%) |
Jun 16, 2022 | 15.80 | 16.20 | 15.21 | 15.36 | 6,893 | -0.74(-4.62%) |
Jun 15, 2022 | 16.00 | 16.45 | 15.67 | 16.10 | 12,687 | +0.33(+2.08%) |
Jun 14, 2022 | 17.07 | 17.07 | 15.64 | 15.77 | 22,812 | -1.26(-7.38%) |
Jun 13, 2022 | 18.00 | 18.00 | 16.84 | 17.03 | 21,754 | -1.09(-6.02%) |
Jun 10, 2022 | 18.91 | 19.38 | 18.02 | 18.12 | 17,147 | -0.88(-4.63%) |
Jun 09, 2022 | 18.80 | 19.60 | 18.70 | 19.00 | 7,160 | -0.07(-0.37%) |
Jun 08, 2022 | 18.80 | 19.30 | 18.60 | 19.07 | 8,353 | +0.43(+2.31%) |
Jun 07, 2022 | 18.40 | 19.30 | 18.21 | 18.64 | 11,923 | -0.02(-0.11%) |
Jun 06, 2022 | 18.13 | 19.20 | 18.13 | 18.66 | 14,691 | +0.38(+2.08%) |
Jun 03, 2022 | 18.20 | 18.97 | 17.90 | 18.28 | 32,196 | +0.45(+2.52%) |
Jun 02, 2022 | 17.85 | 19.20 | 17.60 | 17.83 | 17,457 | +0.23(+1.31%) |
Jun 01, 2022 | 17.80 | 18.20 | 17.60 | 17.60 | 9,394 | -0.32(-1.79%) |
May 31, 2022 | 17.47 | 18.18 | 17.47 | 17.92 | 9,307 | +0.03(+0.17%) |
May 27, 2022 | 18.00 | 18.00 | 17.66 | 17.89 | 9,895 | +0.40(+2.30%) |
May 26, 2022 | 17.00 | 18.40 | 17.02 | 17.49 | 16,908 | +0.32(+1.84%) |
May 25, 2022 | 17.60 | 18.00 | 17.00 | 17.17 | 17,960 | -0.51(-2.87%) |
May 24, 2022 | 19.00 | 19.30 | 17.40 | 17.68 | 45,837 | -1.72(-8.87%) |
May 23, 2022 | 19.20 | 20.00 | 19.00 | 19.40 | 18,539 | -0.60(-3.00%) |
May 20, 2022 | 20.80 | 21.00 | 19.60 | 20.00 | 26,540 | -0.20(-0.99%) |
May 19, 2022 | 19.58 | 20.80 | 19.40 | 20.20 | 15,576 | +0.60(+3.06%) |
May 18, 2022 | 20.40 | 21.00 | 18.99 | 19.60 | 15,485 | -0.80(-3.92%) |
May 17, 2022 | 20.60 | 20.80 | 20.20 | 20.40 | 9,413 | +0.20(+0.99%) |
May 16, 2022 | 20.20 | 20.80 | 19.90 | 20.20 | 14,738 | -0.40(-1.94%) |
May 13, 2022 | 19.29 | 20.60 | 19.21 | 20.60 | 20,461 | +1.60(+8.42%) |
May 12, 2022 | 18.40 | 19.60 | 17.60 | 19.00 | 23,363 | +0.33(+1.75%) |
May 11, 2022 | 20.00 | 20.80 | 18.46 | 18.67 | 28,812 | -1.73(-8.46%) |
May 10, 2022 | 20.40 | 21.20 | 20.20 | 20.40 | 16,034 | +0.00(+0.00%) |
May 09, 2022 | 20.80 | 20.80 | 20.20 | 20.40 | 33,743 | -0.80(-3.77%) |
May 06, 2022 | 21.80 | 22.00 | 21.20 | 21.20 | 19,099 | -1.00(-4.50%) |
May 05, 2022 | 24.20 | 24.20 | 22.00 | 22.20 | 25,486 | -1.40(-5.93%) |
May 04, 2022 | 23.20 | 24.00 | 23.00 | 23.60 | 27,759 | +0.00(+0.00%) |
May 03, 2022 | 22.40 | 24.40 | 22.40 | 23.60 | 67,830 | +1.00(+4.42%) |