Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.73 | 15.73 | 15.08 | 15.41 | 231,610 | -0.32(-2.03%) |
Jul 28, 2022 | 15.97 | 15.99 | 14.91 | 15.73 | 264,551 | -0.15(-0.94%) |
Jul 27, 2022 | 15.43 | 16.01 | 15.16 | 15.88 | 132,834 | +0.60(+3.93%) |
Jul 26, 2022 | 15.32 | 15.59 | 14.57 | 15.28 | 103,768 | -0.08(-0.52%) |
Jul 25, 2022 | 15.13 | 15.50 | 14.75 | 15.36 | 188,869 | +0.29(+1.92%) |
Jul 22, 2022 | 15.95 | 15.95 | 14.81 | 15.07 | 245,799 | -0.83(-5.22%) |
Jul 21, 2022 | 16.04 | 16.23 | 15.56 | 15.90 | 206,694 | -0.18(-1.12%) |
Jul 20, 2022 | 16.09 | 16.73 | 15.37 | 16.08 | 334,583 | -0.03(-0.19%) |
Jul 19, 2022 | 15.37 | 16.39 | 15.19 | 16.11 | 229,070 | +1.04(+6.90%) |
Jul 18, 2022 | 15.37 | 15.65 | 14.87 | 15.07 | 199,007 | -0.17(-1.12%) |
Jul 15, 2022 | 15.31 | 15.31 | 14.59 | 15.24 | 193,716 | +0.02(+0.13%) |
Jul 14, 2022 | 15.60 | 15.71 | 15.15 | 15.22 | 141,654 | -0.62(-3.91%) |
Jul 13, 2022 | 14.96 | 15.96 | 14.79 | 15.84 | 164,385 | +0.52(+3.39%) |
Jul 12, 2022 | 15.49 | 15.80 | 15.00 | 15.32 | 298,266 | -0.17(-1.10%) |
Jul 11, 2022 | 16.25 | 16.43 | 15.47 | 15.49 | 313,473 | -0.85(-5.20%) |
Jul 08, 2022 | 16.68 | 16.86 | 15.96 | 16.34 | 234,352 | -0.31(-1.86%) |
Jul 07, 2022 | 15.99 | 16.67 | 15.99 | 16.65 | 245,100 | +0.66(+4.13%) |
Jul 06, 2022 | 14.79 | 16.31 | 14.56 | 15.99 | 349,040 | +1.26(+8.55%) |
Jul 05, 2022 | 13.68 | 14.76 | 13.23 | 14.73 | 435,474 | +0.90(+6.51%) |
Jul 01, 2022 | 13.89 | 14.00 | 13.60 | 13.83 | 214,915 | -0.13(-0.93%) |
Jun 30, 2022 | 14.13 | 14.31 | 13.80 | 13.96 | 221,225 | -0.40(-2.79%) |
Jun 29, 2022 | 13.91 | 14.60 | 13.84 | 14.36 | 395,178 | +0.30(+2.13%) |
Jun 28, 2022 | 15.07 | 15.56 | 14.02 | 14.06 | 284,990 | -1.04(-6.89%) |
Jun 27, 2022 | 14.46 | 15.77 | 14.46 | 15.10 | 438,545 | +0.68(+4.72%) |
Jun 24, 2022 | 16.04 | 16.25 | 14.33 | 14.42 | 1,598,618 | -1.43(-9.02%) |
Jun 23, 2022 | 15.51 | 16.30 | 15.18 | 15.85 | 968,033 | +0.38(+2.46%) |
Jun 22, 2022 | 15.68 | 16.20 | 15.46 | 15.47 | 430,928 | -0.52(-3.25%) |
Jun 21, 2022 | 15.90 | 16.57 | 15.65 | 15.99 | 338,928 | +0.38(+2.43%) |
Jun 17, 2022 | 14.95 | 15.88 | 14.87 | 15.61 | 938,054 | +0.81(+5.47%) |
Jun 16, 2022 | 14.40 | 14.95 | 14.18 | 14.80 | 505,420 | +0.05(+0.34%) |
Jun 15, 2022 | 14.22 | 14.86 | 13.88 | 14.75 | 442,039 | +0.76(+5.43%) |
Jun 14, 2022 | 12.78 | 14.03 | 12.78 | 13.99 | 348,618 | +1.05(+8.11%) |
Jun 13, 2022 | 13.92 | 14.02 | 12.45 | 12.94 | 536,559 | -1.50(-10.39%) |
Jun 10, 2022 | 14.74 | 14.96 | 14.21 | 14.44 | 230,614 | -0.65(-4.31%) |
Jun 09, 2022 | 15.33 | 15.52 | 15.01 | 15.09 | 297,524 | -0.38(-2.46%) |
Jun 08, 2022 | 15.41 | 15.92 | 15.30 | 15.47 | 169,881 | +0.04(+0.26%) |
Jun 07, 2022 | 14.62 | 15.50 | 14.32 | 15.43 | 331,761 | +0.68(+4.61%) |
Jun 06, 2022 | 14.98 | 14.99 | 14.49 | 14.75 | 222,828 | -0.01(-0.07%) |
Jun 03, 2022 | 14.37 | 14.99 | 14.36 | 14.76 | 263,594 | +0.28(+1.93%) |
Jun 02, 2022 | 13.42 | 14.97 | 13.42 | 14.48 | 524,703 | +1.10(+8.22%) |
Jun 01, 2022 | 12.79 | 13.45 | 12.66 | 13.38 | 519,182 | +0.59(+4.61%) |
May 31, 2022 | 12.97 | 12.97 | 12.47 | 12.79 | 553,766 | -0.21(-1.62%) |
May 27, 2022 | 12.57 | 13.20 | 12.12 | 13.00 | 337,318 | +0.53(+4.25%) |
May 26, 2022 | 12.19 | 12.63 | 12.13 | 12.47 | 262,694 | +0.39(+3.23%) |
May 25, 2022 | 11.83 | 12.23 | 11.83 | 12.08 | 196,842 | +0.16(+1.34%) |
May 24, 2022 | 12.12 | 12.18 | 11.75 | 11.92 | 289,478 | -0.33(-2.69%) |
May 23, 2022 | 12.16 | 12.50 | 12.10 | 12.25 | 200,032 | +0.14(+1.16%) |
May 20, 2022 | 12.26 | 12.44 | 11.67 | 12.11 | 529,905 | +0.08(+0.67%) |
May 19, 2022 | 11.79 | 12.42 | 11.35 | 12.03 | 538,615 | +0.11(+0.92%) |
May 18, 2022 | 12.12 | 12.34 | 11.57 | 11.92 | 391,321 | -0.40(-3.25%) |
May 17, 2022 | 11.35 | 12.41 | 11.27 | 12.32 | 583,315 | +1.29(+11.70%) |
May 16, 2022 | 10.59 | 11.38 | 10.38 | 11.03 | 370,960 | +0.38(+3.57%) |
May 13, 2022 | 10.39 | 10.93 | 10.32 | 10.65 | 445,231 | +0.47(+4.62%) |
May 12, 2022 | 10.05 | 10.84 | 9.840 | 10.18 | 518,796 | +0.02(+0.20%) |
May 11, 2022 | 11.24 | 11.49 | 9.930 | 10.16 | 617,820 | -0.96(-8.63%) |
May 10, 2022 | 11.62 | 11.85 | 10.92 | 11.12 | 504,567 | -0.03(-0.27%) |
May 09, 2022 | 11.52 | 11.58 | 10.97 | 11.15 | 665,549 | -0.67(-5.67%) |
May 06, 2022 | 12.46 | 12.46 | 11.67 | 11.82 | 351,868 | -0.65(-5.21%) |
May 05, 2022 | 13.27 | 13.27 | 12.37 | 12.47 | 267,024 | -0.65(-4.95%) |
May 04, 2022 | 13.06 | 13.18 | 12.46 | 13.12 | 276,658 | +0.05(+0.38%) |
May 03, 2022 | 12.90 | 13.30 | 12.61 | 13.07 | 225,852 | +0.12(+0.93%) |