Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.00 | 22.00 | 18.99 | 21.40 | 7,185 | +2.60(+13.82%) |
Jul 28, 2022 | 19.44 | 20.10 | 18.57 | 18.80 | 1,406 | -1.05(-5.28%) |
Jul 27, 2022 | 18.45 | 20.65 | 18.45 | 19.85 | 430 | +0.85(+4.47%) |
Jul 26, 2022 | 19.40 | 20.20 | 19.00 | 19.00 | 1,041 | -0.40(-2.06%) |
Jul 25, 2022 | 19.80 | 20.20 | 19.40 | 19.40 | 274 | -0.19(-0.99%) |
Jul 22, 2022 | 20.17 | 20.50 | 19.59 | 19.59 | 1,090 | -1.61(-7.58%) |
Jul 21, 2022 | 20.00 | 21.60 | 19.55 | 21.20 | 1,557 | +1.80(+9.28%) |
Jul 20, 2022 | 20.60 | 20.60 | 19.40 | 19.40 | 342 | +0.00(+0.00%) |
Jul 19, 2022 | 20.60 | 20.60 | 19.21 | 19.40 | 2,929 | -1.20(-5.83%) |
Jul 18, 2022 | 21.00 | 21.00 | 19.20 | 20.60 | 3,049 | +0.60(+3.00%) |
Jul 15, 2022 | 19.80 | 20.10 | 19.80 | 20.00 | 255 | +0.04(+0.20%) |
Jul 14, 2022 | 21.00 | 21.00 | 19.40 | 19.96 | 489 | -0.24(-1.19%) |
Jul 13, 2022 | 21.40 | 21.40 | 19.34 | 20.20 | 1,494 | -0.80(-3.81%) |
Jul 12, 2022 | 20.80 | 21.00 | 20.20 | 21.00 | 173 | +0.80(+3.96%) |
Jul 11, 2022 | 18.92 | 20.80 | 18.92 | 20.20 | 1,259 | -0.40(-1.94%) |
Jul 08, 2022 | 22.00 | 22.00 | 20.00 | 20.60 | 791 | +0.30(+1.48%) |
Jul 07, 2022 | 19.46 | 20.93 | 19.46 | 20.30 | 2,257 | +0.10(+0.50%) |
Jul 06, 2022 | 21.00 | 21.00 | 20.20 | 20.20 | 584 | -0.80(-3.81%) |
Jul 05, 2022 | 20.40 | 21.30 | 20.20 | 21.00 | 755 | +0.80(+3.96%) |
Jul 01, 2022 | 21.00 | 21.40 | 19.70 | 20.20 | 2,013 | -0.80(-3.81%) |
Jun 30, 2022 | 18.96 | 21.20 | 18.55 | 21.00 | 2,838 | +2.30(+12.32%) |
Jun 29, 2022 | 18.58 | 20.80 | 18.06 | 18.70 | 4,774 | +1.49(+8.69%) |
Jun 28, 2022 | 18.62 | 18.78 | 17.03 | 17.20 | 790 | -0.40(-2.27%) |
Jun 27, 2022 | 15.40 | 18.26 | 15.40 | 17.60 | 1,263 | +0.60(+3.54%) |
Jun 24, 2022 | 18.20 | 19.60 | 15.80 | 17.00 | 3,175 | -0.80(-4.49%) |
Jun 23, 2022 | 16.89 | 18.51 | 16.89 | 17.80 | 2,374 | +0.60(+3.49%) |
Jun 22, 2022 | 19.40 | 19.40 | 17.05 | 17.20 | 1,825 | -0.80(-4.44%) |
Jun 21, 2022 | 17.62 | 19.44 | 17.48 | 18.00 | 2,123 | +1.20(+7.14%) |
Jun 17, 2022 | 16.40 | 17.13 | 16.40 | 16.80 | 3,548 | +0.40(+2.41%) |
Jun 16, 2022 | 18.01 | 18.03 | 16.40 | 16.40 | 2,403 | -2.20(-11.81%) |
Jun 15, 2022 | 19.60 | 19.60 | 18.23 | 18.60 | 2,953 | -0.63(-3.28%) |
Jun 14, 2022 | 19.05 | 19.60 | 17.60 | 19.23 | 3,370 | +0.00(+0.01%) |
Jun 13, 2022 | 19.60 | 21.40 | 18.25 | 19.23 | 4,179 | -1.17(-5.75%) |
Jun 10, 2022 | 20.60 | 20.80 | 19.80 | 20.40 | 2,069 | -0.80(-3.77%) |
Jun 09, 2022 | 21.60 | 23.00 | 20.60 | 21.20 | 3,017 | -0.20(-0.93%) |
Jun 08, 2022 | 21.00 | 21.80 | 20.80 | 21.40 | 983 | +1.40(+7.02%) |
Jun 07, 2022 | 20.00 | 20.40 | 19.08 | 20.00 | 3,746 | -0.00(-0.02%) |
Jun 06, 2022 | 20.80 | 21.20 | 20.00 | 20.00 | 1,131 | +0.20(+1.01%) |
Jun 03, 2022 | 18.46 | 20.40 | 18.46 | 19.80 | 3,226 | -0.30(-1.49%) |
Jun 02, 2022 | 20.60 | 20.77 | 20.10 | 20.10 | 1,305 | -0.30(-1.47%) |
Jun 01, 2022 | 21.20 | 21.20 | 20.20 | 20.40 | 1,739 | +0.00(+0.00%) |
May 31, 2022 | 20.60 | 21.20 | 20.20 | 20.40 | 3,961 | +0.00(+0.00%) |
May 27, 2022 | 20.80 | 20.80 | 19.60 | 20.40 | 6,451 | +1.20(+6.25%) |
May 26, 2022 | 19.40 | 20.80 | 19.09 | 19.20 | 3,535 | -0.11(-0.58%) |
May 25, 2022 | 19.60 | 20.60 | 19.14 | 19.31 | 1,140 | -0.89(-4.40%) |
May 24, 2022 | 19.40 | 20.60 | 19.40 | 20.20 | 5,120 | +0.20(+1.00%) |
May 23, 2022 | 20.70 | 20.70 | 20.00 | 20.00 | 1,661 | +0.00(+0.00%) |
May 20, 2022 | 21.20 | 21.20 | 19.66 | 20.00 | 4,094 | +0.00(+0.00%) |
May 19, 2022 | 19.42 | 20.80 | 19.42 | 20.00 | 519 | -0.20(-0.99%) |
May 18, 2022 | 20.20 | 20.40 | 19.64 | 20.20 | 512 | -0.40(-1.94%) |
May 17, 2022 | 20.00 | 21.40 | 18.80 | 20.60 | 3,677 | +1.40(+7.29%) |
May 16, 2022 | 19.80 | 20.00 | 18.82 | 19.20 | 2,177 | +0.15(+0.80%) |
May 13, 2022 | 19.40 | 21.00 | 18.80 | 19.05 | 2,524 | +0.25(+1.32%) |
May 12, 2022 | 19.33 | 19.33 | 17.97 | 18.80 | 2,675 | +0.80(+4.47%) |
May 11, 2022 | 20.00 | 21.60 | 17.80 | 18.00 | 4,114 | -1.56(-7.96%) |
May 10, 2022 | 20.60 | 20.76 | 19.40 | 19.55 | 5,731 | -0.65(-3.21%) |
May 09, 2022 | 21.60 | 21.60 | 19.54 | 20.20 | 6,869 | -0.60(-2.88%) |
May 06, 2022 | 21.80 | 21.93 | 20.00 | 20.80 | 2,762 | -1.06(-4.86%) |
May 05, 2022 | 23.10 | 23.60 | 21.20 | 21.86 | 4,891 | -2.14(-8.91%) |
May 04, 2022 | 22.40 | 24.00 | 21.85 | 24.00 | 2,435 | +1.00(+4.35%) |
May 03, 2022 | 26.40 | 26.40 | 22.20 | 23.00 | 13,083 | +0.60(+2.68%) |