Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.35 | 16.60 | 16.35 | 16.49 | 848,193 | +0.12(+0.73%) |
Jul 28, 2022 | 16.03 | 16.50 | 16.00 | 16.37 | 991,745 | +0.27(+1.68%) |
Jul 27, 2022 | 15.96 | 16.29 | 15.83 | 16.10 | 1,258,296 | +0.26(+1.64%) |
Jul 26, 2022 | 16.49 | 16.62 | 15.80 | 15.84 | 1,822,352 | -0.71(-4.29%) |
Jul 25, 2022 | 16.51 | 16.64 | 16.25 | 16.55 | 1,191,810 | +0.06(+0.36%) |
Jul 22, 2022 | 16.90 | 16.95 | 16.47 | 16.49 | 1,245,339 | -0.16(-0.96%) |
Jul 21, 2022 | 16.40 | 16.74 | 16.35 | 16.65 | 1,331,272 | +0.13(+0.79%) |
Jul 20, 2022 | 17.03 | 17.20 | 16.44 | 16.52 | 2,209,971 | -0.45(-2.65%) |
Jul 19, 2022 | 17.00 | 17.15 | 16.57 | 16.97 | 3,183,631 | +0.50(+3.04%) |
Jul 18, 2022 | 16.43 | 16.90 | 16.30 | 16.47 | 3,110,194 | +0.38(+2.36%) |
Jul 15, 2022 | 15.93 | 16.16 | 15.79 | 16.09 | 1,545,800 | +0.44(+2.81%) |
Jul 14, 2022 | 15.22 | 15.82 | 15.08 | 15.65 | 1,034,492 | +0.30(+1.95%) |
Jul 13, 2022 | 15.37 | 15.62 | 14.92 | 15.35 | 1,498,375 | -0.65(-4.06%) |
Jul 12, 2022 | 16.06 | 16.40 | 15.92 | 16.00 | 651,428 | -0.05(-0.31%) |
Jul 11, 2022 | 16.12 | 16.25 | 15.83 | 16.05 | 596,866 | -0.08(-0.50%) |
Jul 08, 2022 | 15.96 | 16.46 | 15.96 | 16.13 | 1,078,763 | +0.13(+0.81%) |
Jul 07, 2022 | 15.94 | 16.13 | 15.86 | 16.00 | 1,189,472 | +0.18(+1.14%) |
Jul 06, 2022 | 16.00 | 16.25 | 15.63 | 15.82 | 943,957 | -0.08(-0.50%) |
Jul 05, 2022 | 15.21 | 15.90 | 15.07 | 15.90 | 953,688 | +0.41(+2.65%) |
Jul 01, 2022 | 15.70 | 15.73 | 15.33 | 15.49 | 1,139,640 | -0.22(-1.40%) |
Jun 30, 2022 | 15.61 | 15.72 | 15.31 | 15.71 | 1,019,655 | -0.08(-0.51%) |
Jun 29, 2022 | 15.65 | 15.81 | 15.48 | 15.79 | 796,649 | +0.00(+0.00%) |
Jun 28, 2022 | 16.14 | 16.27 | 15.77 | 15.79 | 686,733 | -0.31(-1.93%) |
Jun 27, 2022 | 15.90 | 16.34 | 15.69 | 16.10 | 1,185,658 | +0.33(+2.09%) |
Jun 24, 2022 | 15.48 | 15.90 | 15.43 | 15.77 | 3,131,675 | +0.41(+2.67%) |
Jun 23, 2022 | 15.36 | 15.49 | 15.17 | 15.36 | 578,648 | +0.05(+0.33%) |
Jun 22, 2022 | 15.19 | 15.53 | 14.98 | 15.31 | 882,652 | -0.02(-0.13%) |
Jun 21, 2022 | 15.74 | 15.78 | 15.31 | 15.33 | 855,970 | -0.10(-0.65%) |
Jun 17, 2022 | 15.29 | 15.76 | 15.21 | 15.43 | 1,708,378 | +0.33(+2.19%) |
Jun 16, 2022 | 15.43 | 15.75 | 15.07 | 15.10 | 956,576 | -0.62(-3.94%) |
Jun 15, 2022 | 15.66 | 16.01 | 15.50 | 15.72 | 661,761 | +0.19(+1.22%) |
Jun 14, 2022 | 15.85 | 15.85 | 15.26 | 15.53 | 910,976 | -0.17(-1.08%) |
Jun 13, 2022 | 15.40 | 15.88 | 15.40 | 15.70 | 999,080 | -0.15(-0.95%) |
Jun 10, 2022 | 15.99 | 16.15 | 15.62 | 15.85 | 833,311 | -0.40(-2.46%) |
Jun 09, 2022 | 16.27 | 16.44 | 16.16 | 16.25 | 504,255 | -0.17(-1.04%) |
Jun 08, 2022 | 16.45 | 16.56 | 16.38 | 16.42 | 499,884 | -0.08(-0.48%) |
Jun 07, 2022 | 16.35 | 16.68 | 16.11 | 16.50 | 898,126 | -0.02(-0.12%) |
Jun 06, 2022 | 16.56 | 16.73 | 16.25 | 16.52 | 958,307 | +0.02(+0.12%) |
Jun 03, 2022 | 16.39 | 16.53 | 16.18 | 16.50 | 767,246 | -0.03(-0.18%) |
Jun 02, 2022 | 16.08 | 16.53 | 16.08 | 16.53 | 945,415 | +0.44(+2.73%) |
Jun 01, 2022 | 16.09 | 16.21 | 15.92 | 16.09 | 789,487 | +0.14(+0.88%) |
May 31, 2022 | 15.94 | 16.09 | 15.73 | 15.95 | 1,006,276 | -0.12(-0.75%) |
May 27, 2022 | 15.84 | 16.09 | 15.84 | 16.07 | 626,798 | +0.35(+2.23%) |
May 26, 2022 | 15.78 | 16.19 | 15.71 | 15.72 | 1,014,729 | -0.01(-0.06%) |
May 25, 2022 | 15.46 | 15.81 | 14.77 | 15.73 | 633,085 | +0.26(+1.68%) |
May 24, 2022 | 15.30 | 15.48 | 14.92 | 15.47 | 829,687 | -0.01(-0.06%) |
May 23, 2022 | 15.56 | 15.60 | 14.81 | 15.48 | 667,745 | -0.04(-0.26%) |
May 20, 2022 | 15.69 | 15.83 | 15.13 | 15.52 | 842,238 | +0.06(+0.39%) |
May 19, 2022 | 14.92 | 15.65 | 14.90 | 15.46 | 1,131,444 | +0.43(+2.86%) |
May 18, 2022 | 15.30 | 15.52 | 14.99 | 15.03 | 768,716 | -0.54(-3.47%) |
May 17, 2022 | 15.22 | 15.70 | 15.21 | 15.57 | 974,178 | +0.57(+3.80%) |
May 16, 2022 | 14.91 | 15.12 | 14.78 | 15.00 | 992,418 | +0.12(+0.81%) |
May 13, 2022 | 14.62 | 15.04 | 14.61 | 14.88 | 1,310,712 | +0.28(+1.92%) |
May 12, 2022 | 13.87 | 14.64 | 13.84 | 14.60 | 1,417,556 | +0.63(+4.51%) |
May 11, 2022 | 14.37 | 14.46 | 13.94 | 13.97 | 958,255 | -0.49(-3.39%) |
May 10, 2022 | 13.38 | 14.87 | 13.38 | 14.46 | 1,803,015 | +1.68(+13.15%) |
May 09, 2022 | 13.36 | 13.41 | 12.70 | 12.78 | 873,254 | -0.71(-5.26%) |
May 06, 2022 | 13.77 | 13.96 | 13.35 | 13.49 | 714,746 | -0.42(-3.02%) |
May 05, 2022 | 14.24 | 14.34 | 13.76 | 13.91 | 693,103 | -0.57(-3.94%) |
May 04, 2022 | 14.25 | 14.52 | 13.89 | 14.48 | 1,064,474 | +0.23(+1.61%) |
May 03, 2022 | 14.12 | 14.31 | 13.72 | 14.25 | 1,196,824 | +0.09(+0.64%) |