Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.00 | 15.33 | 14.94 | 15.17 | 51,553 | +0.18(+1.20%) |
Jul 28, 2022 | 14.85 | 15.12 | 14.34 | 14.99 | 23,672 | +0.08(+0.54%) |
Jul 27, 2022 | 14.81 | 15.25 | 14.73 | 14.91 | 57,543 | +0.37(+2.54%) |
Jul 26, 2022 | 14.91 | 14.91 | 14.30 | 14.54 | 72,748 | -0.49(-3.26%) |
Jul 25, 2022 | 15.00 | 15.03 | 14.58 | 15.03 | 54,403 | -0.06(-0.40%) |
Jul 22, 2022 | 15.86 | 15.98 | 14.85 | 15.09 | 95,843 | -0.69(-4.37%) |
Jul 21, 2022 | 15.48 | 15.87 | 14.10 | 15.78 | 131,955 | +0.36(+2.33%) |
Jul 20, 2022 | 14.61 | 15.59 | 14.61 | 15.42 | 83,786 | +1.06(+7.38%) |
Jul 19, 2022 | 14.27 | 14.88 | 14.19 | 14.36 | 58,053 | +0.30(+2.13%) |
Jul 18, 2022 | 14.83 | 15.30 | 14.00 | 14.06 | 48,670 | -0.83(-5.57%) |
Jul 15, 2022 | 15.11 | 16.09 | 14.13 | 14.89 | 152,869 | +0.17(+1.15%) |
Jul 14, 2022 | 14.63 | 14.81 | 13.91 | 14.72 | 209,698 | -0.19(-1.27%) |
Jul 13, 2022 | 14.71 | 15.20 | 13.73 | 14.91 | 92,056 | -0.18(-1.19%) |
Jul 12, 2022 | 15.64 | 15.98 | 15.00 | 15.09 | 32,698 | -0.53(-3.39%) |
Jul 11, 2022 | 16.22 | 16.22 | 15.52 | 15.62 | 30,381 | -0.77(-4.70%) |
Jul 08, 2022 | 16.36 | 16.48 | 15.99 | 16.39 | 56,322 | -0.15(-0.91%) |
Jul 07, 2022 | 15.55 | 16.92 | 15.00 | 16.54 | 38,109 | +1.12(+7.26%) |
Jul 06, 2022 | 15.52 | 16.10 | 15.36 | 15.42 | 48,117 | -0.11(-0.71%) |
Jul 05, 2022 | 14.50 | 15.57 | 14.37 | 15.53 | 44,388 | +0.86(+5.86%) |
Jul 01, 2022 | 14.56 | 14.79 | 14.47 | 14.67 | 60,996 | +0.03(+0.20%) |
Jun 30, 2022 | 14.45 | 14.92 | 14.04 | 14.64 | 62,880 | -0.06(-0.41%) |
Jun 29, 2022 | 14.51 | 14.99 | 14.12 | 14.70 | 119,567 | +0.22(+1.52%) |
Jun 28, 2022 | 15.36 | 15.61 | 14.22 | 14.48 | 105,215 | -0.89(-5.79%) |
Jun 27, 2022 | 15.54 | 15.68 | 14.94 | 15.37 | 127,327 | -0.05(-0.32%) |
Jun 24, 2022 | 14.77 | 15.92 | 14.77 | 15.42 | 302,856 | +0.84(+5.76%) |
Jun 23, 2022 | 14.14 | 15.51 | 14.14 | 14.58 | 260,239 | +0.32(+2.24%) |
Jun 22, 2022 | 13.55 | 14.40 | 13.55 | 14.26 | 140,055 | +0.44(+3.18%) |
Jun 21, 2022 | 14.22 | 14.57 | 13.73 | 13.82 | 67,507 | -0.13(-0.93%) |
Jun 17, 2022 | 13.54 | 14.31 | 13.52 | 13.95 | 118,696 | +0.06(+0.43%) |
Jun 16, 2022 | 14.16 | 14.16 | 13.58 | 13.89 | 85,241 | -0.80(-5.45%) |
Jun 15, 2022 | 14.86 | 15.17 | 14.37 | 14.69 | 134,085 | -0.11(-0.74%) |
Jun 14, 2022 | 15.61 | 15.65 | 14.67 | 14.80 | 77,914 | -0.80(-5.13%) |
Jun 13, 2022 | 15.98 | 16.35 | 15.38 | 15.60 | 85,128 | -1.20(-7.14%) |
Jun 10, 2022 | 17.50 | 18.01 | 16.54 | 16.80 | 74,596 | -1.03(-5.78%) |
Jun 09, 2022 | 18.67 | 18.67 | 17.80 | 17.83 | 91,083 | -0.89(-4.75%) |
Jun 08, 2022 | 19.34 | 19.70 | 18.67 | 18.72 | 73,837 | -0.61(-3.16%) |
Jun 07, 2022 | 19.27 | 19.40 | 18.47 | 19.33 | 240,546 | -0.05(-0.26%) |
Jun 06, 2022 | 19.97 | 20.25 | 19.33 | 19.38 | 55,193 | -0.37(-1.87%) |
Jun 03, 2022 | 20.36 | 20.58 | 19.73 | 19.75 | 83,491 | -0.83(-4.03%) |
Jun 02, 2022 | 20.04 | 20.95 | 20.04 | 20.58 | 267,735 | +0.52(+2.59%) |
Jun 01, 2022 | 20.32 | 20.89 | 19.99 | 20.06 | 94,292 | +0.18(+0.91%) |
May 31, 2022 | 20.81 | 21.32 | 19.80 | 19.88 | 215,548 | -0.91(-4.38%) |
May 27, 2022 | 20.64 | 21.17 | 20.51 | 20.79 | 158,359 | +0.21(+1.02%) |
May 26, 2022 | 20.50 | 21.21 | 20.20 | 20.58 | 103,828 | +0.10(+0.49%) |
May 25, 2022 | 20.23 | 20.75 | 20.08 | 20.48 | 109,591 | +0.07(+0.34%) |
May 24, 2022 | 21.75 | 21.75 | 20.10 | 20.41 | 96,382 | -1.64(-7.44%) |
May 23, 2022 | 22.50 | 22.52 | 21.58 | 22.05 | 141,960 | -0.14(-0.63%) |
May 20, 2022 | 22.90 | 23.67 | 21.60 | 22.19 | 136,817 | -0.42(-1.86%) |
May 19, 2022 | 21.20 | 22.77 | 21.20 | 22.61 | 226,089 | +1.21(+5.65%) |
May 18, 2022 | 21.15 | 21.88 | 20.91 | 21.40 | 42,001 | -0.08(-0.37%) |
May 17, 2022 | 21.60 | 21.79 | 20.01 | 21.48 | 88,640 | +0.72(+3.47%) |
May 16, 2022 | 20.44 | 21.42 | 20.02 | 20.76 | 103,880 | -0.04(-0.19%) |
May 13, 2022 | 20.65 | 21.97 | 20.09 | 20.80 | 168,702 | +0.45(+2.21%) |
May 12, 2022 | 19.51 | 22.44 | 18.26 | 20.35 | 217,095 | +0.80(+4.09%) |
May 11, 2022 | 21.69 | 21.99 | 19.32 | 19.55 | 218,915 | -2.25(-10.32%) |
May 10, 2022 | 25.55 | 25.55 | 21.50 | 21.80 | 151,433 | -3.50(-13.83%) |
May 09, 2022 | 25.48 | 25.54 | 24.09 | 25.30 | 252,911 | -0.46(-1.79%) |
May 06, 2022 | 25.90 | 26.50 | 24.66 | 25.76 | 108,225 | -0.50(-1.90%) |
May 05, 2022 | 27.07 | 27.37 | 25.97 | 26.26 | 70,960 | -1.53(-5.51%) |
May 04, 2022 | 24.54 | 27.95 | 23.60 | 27.79 | 220,335 | +3.27(+13.34%) |
May 03, 2022 | 25.00 | 25.01 | 24.26 | 24.52 | 66,642 | -0.60(-2.39%) |