Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.32 | 20.32 | 19.55 | 19.65 | 693,642 | -0.71(-3.49%) |
Jul 28, 2022 | 19.71 | 20.47 | 19.67 | 20.36 | 634,362 | +0.72(+3.67%) |
Jul 27, 2022 | 18.69 | 19.77 | 18.21 | 19.64 | 487,375 | +1.16(+6.28%) |
Jul 26, 2022 | 18.14 | 18.84 | 17.78 | 18.48 | 628,087 | +0.30(+1.65%) |
Jul 25, 2022 | 17.53 | 18.18 | 17.15 | 18.18 | 327,436 | +0.66(+3.77%) |
Jul 22, 2022 | 19.66 | 19.77 | 17.16 | 17.52 | 1,183,871 | -2.18(-11.07%) |
Jul 21, 2022 | 19.10 | 19.98 | 19.00 | 19.70 | 951,566 | +0.70(+3.68%) |
Jul 20, 2022 | 18.06 | 19.14 | 18.01 | 19.00 | 671,744 | +0.94(+5.20%) |
Jul 19, 2022 | 17.57 | 18.11 | 16.64 | 18.06 | 691,193 | +0.75(+4.33%) |
Jul 18, 2022 | 18.28 | 18.62 | 17.17 | 17.31 | 629,835 | -0.79(-4.36%) |
Jul 15, 2022 | 17.32 | 18.16 | 16.80 | 18.10 | 647,948 | +1.08(+6.35%) |
Jul 14, 2022 | 17.74 | 17.89 | 16.73 | 17.02 | 737,727 | -1.12(-6.17%) |
Jul 13, 2022 | 17.38 | 18.29 | 16.14 | 18.14 | 601,783 | +0.14(+0.78%) |
Jul 12, 2022 | 17.78 | 18.49 | 17.59 | 18.00 | 526,297 | +0.28(+1.58%) |
Jul 11, 2022 | 17.75 | 18.15 | 17.68 | 17.72 | 671,106 | -0.38(-2.10%) |
Jul 08, 2022 | 17.53 | 18.27 | 17.30 | 18.10 | 532,919 | +0.10(+0.56%) |
Jul 07, 2022 | 16.77 | 18.04 | 16.67 | 18.00 | 677,172 | +1.29(+7.72%) |
Jul 06, 2022 | 16.25 | 16.98 | 16.25 | 16.71 | 603,202 | +0.35(+2.14%) |
Jul 05, 2022 | 14.97 | 16.42 | 14.95 | 16.36 | 670,318 | +1.03(+6.72%) |
Jul 01, 2022 | 15.29 | 15.72 | 14.84 | 15.33 | 487,446 | +0.07(+0.46%) |
Jun 30, 2022 | 15.00 | 15.44 | 13.96 | 15.26 | 657,084 | +0.09(+0.59%) |
Jun 29, 2022 | 15.18 | 15.39 | 14.57 | 15.17 | 671,225 | -0.37(-2.38%) |
Jun 28, 2022 | 16.44 | 16.51 | 15.50 | 15.54 | 889,545 | -0.81(-4.95%) |
Jun 27, 2022 | 15.80 | 16.54 | 15.36 | 16.35 | 451,270 | +0.74(+4.74%) |
Jun 24, 2022 | 15.91 | 16.04 | 15.12 | 15.61 | 861,047 | -0.12(-0.76%) |
Jun 23, 2022 | 14.69 | 15.75 | 14.69 | 15.73 | 516,805 | +1.08(+7.37%) |
Jun 22, 2022 | 14.27 | 14.99 | 14.12 | 14.65 | 482,741 | +0.19(+1.31%) |
Jun 21, 2022 | 13.62 | 14.78 | 13.53 | 14.46 | 557,099 | +1.12(+8.40%) |
Jun 17, 2022 | 12.64 | 13.52 | 12.64 | 13.34 | 1,599,356 | +0.82(+6.55%) |
Jun 16, 2022 | 12.01 | 12.60 | 11.88 | 12.52 | 633,315 | -0.05(-0.40%) |
Jun 15, 2022 | 12.07 | 12.73 | 12.00 | 12.57 | 479,902 | +0.46(+3.80%) |
Jun 14, 2022 | 12.12 | 12.40 | 11.83 | 12.11 | 340,198 | +0.05(+0.41%) |
Jun 13, 2022 | 12.20 | 12.44 | 11.80 | 12.06 | 702,882 | -0.61(-4.81%) |
Jun 10, 2022 | 13.10 | 13.23 | 12.59 | 12.67 | 503,675 | -0.69(-5.16%) |
Jun 09, 2022 | 13.73 | 13.79 | 13.33 | 13.36 | 354,357 | -0.55(-3.95%) |
Jun 08, 2022 | 14.38 | 14.58 | 13.87 | 13.91 | 807,192 | -0.49(-3.40%) |
Jun 07, 2022 | 13.53 | 14.46 | 13.53 | 14.40 | 429,283 | +0.81(+5.96%) |
Jun 06, 2022 | 13.58 | 13.65 | 13.35 | 13.59 | 444,847 | +0.18(+1.34%) |
Jun 03, 2022 | 13.60 | 13.72 | 13.18 | 13.41 | 458,430 | -0.36(-2.61%) |
Jun 02, 2022 | 13.39 | 13.90 | 13.29 | 13.77 | 401,284 | +0.33(+2.46%) |
Jun 01, 2022 | 13.44 | 13.62 | 13.05 | 13.44 | 603,644 | +0.07(+0.52%) |
May 31, 2022 | 13.66 | 13.74 | 13.13 | 13.37 | 840,922 | -0.40(-2.90%) |
May 27, 2022 | 12.95 | 13.91 | 12.83 | 13.77 | 569,055 | +1.02(+8.00%) |
May 26, 2022 | 12.51 | 12.95 | 12.33 | 12.75 | 609,456 | +0.17(+1.35%) |
May 25, 2022 | 12.34 | 12.94 | 12.27 | 12.58 | 433,329 | +0.20(+1.62%) |
May 24, 2022 | 12.25 | 12.67 | 12.07 | 12.38 | 801,129 | +0.27(+2.23%) |
May 23, 2022 | 12.59 | 12.88 | 11.76 | 12.11 | 837,050 | -0.55(-4.34%) |
May 20, 2022 | 12.71 | 12.87 | 12.00 | 12.66 | 404,149 | +0.17(+1.36%) |
May 19, 2022 | 11.62 | 12.71 | 11.61 | 12.49 | 592,723 | +0.86(+7.39%) |
May 18, 2022 | 11.96 | 12.22 | 11.43 | 11.63 | 787,349 | -0.71(-5.75%) |
May 17, 2022 | 12.27 | 12.48 | 11.93 | 12.34 | 900,668 | +0.49(+4.14%) |
May 16, 2022 | 12.40 | 12.40 | 11.80 | 11.85 | 789,631 | -0.67(-5.35%) |
May 13, 2022 | 12.34 | 12.96 | 12.09 | 12.52 | 618,688 | +0.50(+4.16%) |
May 12, 2022 | 11.42 | 12.24 | 11.30 | 12.02 | 1,968,191 | +0.33(+2.82%) |
May 11, 2022 | 12.00 | 12.40 | 11.65 | 11.69 | 809,108 | -0.48(-3.94%) |
May 10, 2022 | 12.55 | 12.72 | 11.76 | 12.17 | 869,088 | +0.23(+1.93%) |
May 09, 2022 | 12.37 | 12.76 | 11.89 | 11.94 | 1,133,804 | -0.69(-5.46%) |
May 06, 2022 | 12.79 | 12.90 | 12.34 | 12.63 | 630,417 | -0.44(-3.37%) |
May 05, 2022 | 14.19 | 14.19 | 12.66 | 13.07 | 735,889 | -1.36(-9.42%) |
May 04, 2022 | 14.03 | 14.49 | 13.29 | 14.43 | 571,499 | +0.41(+2.92%) |
May 03, 2022 | 14.43 | 14.56 | 13.79 | 14.02 | 557,307 | -0.35(-2.44%) |