Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.80 | 19.10 | 18.30 | 18.60 | 403,140 | -0.40(-2.11%) |
Jul 28, 2022 | 18.20 | 19.00 | 17.60 | 19.00 | 434,301 | +0.50(+2.70%) |
Jul 27, 2022 | 17.40 | 18.60 | 16.80 | 18.50 | 426,362 | +1.60(+9.47%) |
Jul 26, 2022 | 17.70 | 17.75 | 16.80 | 16.90 | 291,802 | -0.60(-3.43%) |
Jul 25, 2022 | 18.30 | 18.30 | 17.30 | 17.50 | 404,849 | -0.70(-3.85%) |
Jul 22, 2022 | 19.50 | 19.70 | 17.90 | 18.20 | 549,238 | -1.30(-6.67%) |
Jul 21, 2022 | 18.70 | 19.60 | 18.50 | 19.50 | 629,407 | +0.90(+4.84%) |
Jul 20, 2022 | 17.70 | 18.90 | 17.61 | 18.60 | 712,273 | +0.80(+4.49%) |
Jul 19, 2022 | 16.50 | 17.90 | 16.10 | 17.80 | 872,352 | +1.80(+11.25%) |
Jul 18, 2022 | 15.60 | 16.95 | 15.30 | 16.00 | 1,040,471 | +0.60(+3.90%) |
Jul 15, 2022 | 15.50 | 15.50 | 14.60 | 15.40 | 329,948 | +0.30(+1.99%) |
Jul 14, 2022 | 15.60 | 15.70 | 14.80 | 15.10 | 384,778 | -0.50(-3.21%) |
Jul 13, 2022 | 14.90 | 15.90 | 14.70 | 15.60 | 307,498 | +0.20(+1.30%) |
Jul 12, 2022 | 15.00 | 15.60 | 14.50 | 15.40 | 426,742 | +0.30(+1.99%) |
Jul 11, 2022 | 16.10 | 16.30 | 15.10 | 15.10 | 337,487 | -1.20(-7.36%) |
Jul 08, 2022 | 16.10 | 16.90 | 15.80 | 16.30 | 501,918 | -0.20(-1.21%) |
Jul 07, 2022 | 15.40 | 16.70 | 15.20 | 16.50 | 668,335 | +1.20(+7.84%) |
Jul 06, 2022 | 15.00 | 15.80 | 14.90 | 15.30 | 429,045 | +0.10(+0.66%) |
Jul 05, 2022 | 13.20 | 15.30 | 12.90 | 15.20 | 813,238 | +1.80(+13.43%) |
Jul 01, 2022 | 13.60 | 14.00 | 13.10 | 13.40 | 585,647 | -0.40(-2.90%) |
Jun 30, 2022 | 14.10 | 14.40 | 13.50 | 13.80 | 488,913 | -0.50(-3.50%) |
Jun 29, 2022 | 14.40 | 14.50 | 13.70 | 14.30 | 535,541 | +0.10(+0.70%) |
Jun 28, 2022 | 15.10 | 15.40 | 14.10 | 14.20 | 447,659 | -0.90(-5.96%) |
Jun 27, 2022 | 16.20 | 16.30 | 14.80 | 15.10 | 549,752 | -1.10(-6.79%) |
Jun 24, 2022 | 15.80 | 16.40 | 15.50 | 16.20 | 1,311,149 | +0.70(+4.52%) |
Jun 23, 2022 | 14.70 | 15.70 | 14.50 | 15.50 | 712,701 | +1.10(+7.64%) |
Jun 22, 2022 | 14.40 | 15.70 | 14.20 | 14.40 | 708,271 | -0.40(-2.70%) |
Jun 21, 2022 | 14.60 | 15.60 | 14.60 | 14.80 | 568,128 | +0.50(+3.50%) |
Jun 17, 2022 | 13.90 | 15.25 | 13.80 | 14.30 | 1,047,619 | +0.70(+5.15%) |
Jun 16, 2022 | 13.80 | 14.10 | 13.20 | 13.60 | 442,895 | -0.70(-4.90%) |
Jun 15, 2022 | 14.20 | 14.80 | 13.90 | 14.30 | 678,094 | +0.20(+1.42%) |
Jun 14, 2022 | 14.20 | 14.40 | 13.50 | 14.10 | 390,517 | +0.40(+2.92%) |
Jun 13, 2022 | 14.10 | 14.40 | 13.40 | 13.70 | 641,514 | -1.30(-8.67%) |
Jun 10, 2022 | 15.50 | 15.70 | 14.80 | 15.00 | 443,994 | -1.20(-7.41%) |
Jun 09, 2022 | 16.80 | 16.84 | 16.00 | 16.20 | 369,861 | -0.80(-4.71%) |
Jun 08, 2022 | 17.00 | 17.70 | 16.60 | 17.00 | 505,700 | +0.00(+0.00%) |
Jun 07, 2022 | 15.90 | 17.10 | 15.80 | 17.00 | 457,622 | +0.90(+5.59%) |
Jun 06, 2022 | 16.70 | 17.20 | 16.10 | 16.10 | 416,866 | -0.50(-3.01%) |
Jun 03, 2022 | 17.00 | 17.30 | 16.20 | 16.60 | 456,828 | -0.60(-3.49%) |
Jun 02, 2022 | 15.80 | 17.30 | 15.50 | 17.20 | 614,906 | +1.50(+9.55%) |
Jun 01, 2022 | 17.60 | 17.70 | 15.60 | 15.70 | 779,444 | -1.60(-9.25%) |
May 31, 2022 | 17.20 | 17.60 | 16.70 | 17.30 | 807,283 | -0.20(-1.14%) |
May 27, 2022 | 15.30 | 17.50 | 15.30 | 17.50 | 766,640 | +2.20(+14.38%) |
May 26, 2022 | 15.10 | 15.80 | 14.65 | 15.30 | 437,052 | +0.50(+3.38%) |
May 25, 2022 | 14.70 | 15.20 | 14.50 | 14.80 | 486,136 | -0.20(-1.33%) |
May 24, 2022 | 15.60 | 15.60 | 14.60 | 15.00 | 516,703 | -0.70(-4.46%) |
May 23, 2022 | 16.80 | 16.80 | 15.50 | 15.70 | 511,645 | -1.00(-5.99%) |
May 20, 2022 | 17.20 | 17.70 | 15.62 | 16.70 | 501,098 | -0.10(-0.60%) |
May 19, 2022 | 15.70 | 17.30 | 15.50 | 16.80 | 591,131 | +1.10(+7.01%) |
May 18, 2022 | 16.40 | 17.10 | 15.50 | 15.70 | 586,074 | -1.10(-6.55%) |
May 17, 2022 | 16.60 | 17.80 | 15.90 | 16.80 | 623,146 | +1.10(+7.01%) |
May 16, 2022 | 16.00 | 16.90 | 15.50 | 15.70 | 519,120 | -0.50(-3.09%) |
May 13, 2022 | 14.80 | 16.50 | 14.60 | 16.20 | 1,143,373 | +2.10(+14.89%) |
May 12, 2022 | 12.50 | 14.10 | 11.60 | 14.10 | 852,131 | +1.85(+15.10%) |
May 11, 2022 | 13.70 | 14.10 | 12.20 | 12.25 | 948,950 | -1.85(-13.12%) |
May 10, 2022 | 14.10 | 14.80 | 13.50 | 14.10 | 770,600 | +0.40(+2.92%) |
May 09, 2022 | 15.00 | 15.10 | 13.40 | 13.70 | 856,202 | -1.90(-12.18%) |
May 06, 2022 | 16.10 | 16.30 | 13.80 | 15.60 | 1,107,184 | -1.20(-7.14%) |
May 05, 2022 | 18.00 | 18.07 | 16.60 | 16.80 | 617,418 | -1.80(-9.68%) |
May 04, 2022 | 17.60 | 18.69 | 16.61 | 18.60 | 731,000 | +1.00(+5.68%) |
May 03, 2022 | 17.10 | 17.90 | 16.90 | 17.60 | 464,644 | +0.30(+1.73%) |