Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.75 | 16.02 | 15.75 | 15.96 | 20,801 | +0.16(+1.02%) |
Jul 28, 2022 | 15.54 | 15.92 | 15.53 | 15.80 | 27,173 | +1.02(+6.92%) |
Jul 27, 2022 | 14.49 | 14.79 | 14.49 | 14.78 | 14,471 | +0.57(+4.04%) |
Jul 26, 2022 | 14.38 | 14.38 | 14.17 | 14.20 | 9,598 | -0.33(-2.26%) |
Jul 25, 2022 | 14.59 | 14.64 | 14.43 | 14.53 | 6,922 | -0.05(-0.34%) |
Jul 22, 2022 | 14.89 | 14.98 | 14.55 | 14.58 | 15,794 | -0.25(-1.72%) |
Jul 21, 2022 | 14.71 | 14.84 | 14.71 | 14.84 | 2,470 | +0.16(+1.10%) |
Jul 20, 2022 | 14.67 | 14.80 | 14.58 | 14.67 | 15,869 | +0.11(+0.76%) |
Jul 19, 2022 | 14.48 | 14.59 | 14.39 | 14.56 | 16,321 | +0.33(+2.33%) |
Jul 18, 2022 | 14.35 | 14.48 | 14.19 | 14.23 | 29,645 | +0.47(+3.40%) |
Jul 15, 2022 | 14.26 | 14.26 | 13.61 | 13.76 | 9,834 | -0.32(-2.24%) |
Jul 14, 2022 | 14.04 | 14.09 | 13.88 | 14.08 | 17,724 | -0.19(-1.36%) |
Jul 13, 2022 | 14.07 | 14.38 | 13.99 | 14.27 | 2,242 | -0.06(-0.42%) |
Jul 12, 2022 | 14.32 | 14.40 | 14.27 | 14.34 | 1,960 | -0.13(-0.92%) |
Jul 11, 2022 | 14.87 | 14.87 | 14.45 | 14.47 | 7,059 | -0.50(-3.31%) |
Jul 08, 2022 | 14.82 | 15.05 | 14.71 | 14.96 | 4,836 | +0.18(+1.20%) |
Jul 07, 2022 | 14.43 | 14.88 | 14.43 | 14.79 | 25,301 | +0.52(+3.64%) |
Jul 06, 2022 | 14.22 | 14.43 | 14.10 | 14.27 | 12,029 | -0.01(-0.07%) |
Jul 05, 2022 | 13.99 | 14.28 | 13.83 | 14.28 | 21,163 | -0.17(-1.16%) |
Jul 01, 2022 | 14.35 | 14.58 | 14.34 | 14.44 | 8,630 | +0.10(+0.71%) |
Jun 30, 2022 | 14.19 | 14.47 | 14.07 | 14.34 | 6,691 | -0.10(-0.72%) |
Jun 29, 2022 | 14.69 | 14.69 | 14.30 | 14.45 | 43,168 | -0.36(-2.44%) |
Jun 28, 2022 | 15.19 | 15.20 | 14.76 | 14.81 | 11,193 | -0.27(-1.81%) |
Jun 27, 2022 | 15.22 | 15.22 | 15.00 | 15.08 | 18,664 | -0.05(-0.34%) |
Jun 24, 2022 | 14.88 | 15.17 | 14.88 | 15.13 | 12,994 | +0.34(+2.33%) |
Jun 23, 2022 | 14.63 | 14.84 | 14.51 | 14.79 | 15,888 | +0.00(+0.00%) |
Jun 22, 2022 | 14.67 | 14.93 | 14.59 | 14.79 | 17,728 | -0.13(-0.88%) |
Jun 21, 2022 | 14.84 | 15.01 | 14.77 | 14.92 | 18,549 | +0.24(+1.62%) |
Jun 17, 2022 | 14.51 | 14.68 | 14.43 | 14.68 | 12,379 | +0.38(+2.63%) |
Jun 16, 2022 | 14.45 | 14.61 | 14.19 | 14.30 | 24,646 | -0.63(-4.20%) |
Jun 15, 2022 | 14.55 | 15.08 | 14.55 | 14.93 | 41,406 | +0.49(+3.41%) |
Jun 14, 2022 | 14.73 | 14.73 | 14.36 | 14.44 | 12,001 | -0.12(-0.83%) |
Jun 13, 2022 | 14.97 | 14.97 | 14.49 | 14.56 | 25,688 | -1.06(-6.77%) |
Jun 10, 2022 | 15.81 | 15.84 | 15.47 | 15.62 | 21,655 | -0.45(-2.82%) |
Jun 09, 2022 | 16.40 | 16.49 | 16.02 | 16.07 | 17,878 | -0.68(-4.04%) |
Jun 08, 2022 | 16.87 | 17.03 | 16.71 | 16.75 | 29,822 | -0.25(-1.49%) |
Jun 07, 2022 | 16.72 | 17.00 | 16.66 | 17.00 | 19,049 | +0.05(+0.30%) |
Jun 06, 2022 | 16.96 | 17.17 | 16.88 | 16.95 | 7,968 | +0.27(+1.59%) |
Jun 03, 2022 | 16.89 | 16.89 | 16.62 | 16.68 | 4,354 | -0.15(-0.86%) |
Jun 02, 2022 | 16.44 | 16.89 | 16.44 | 16.83 | 4,271 | +0.57(+3.53%) |
Jun 01, 2022 | 16.62 | 16.62 | 16.18 | 16.25 | 9,827 | -0.23(-1.38%) |
May 31, 2022 | 16.86 | 16.86 | 16.47 | 16.48 | 6,837 | -0.35(-2.10%) |
May 27, 2022 | 16.56 | 16.88 | 16.55 | 16.84 | 21,583 | +0.55(+3.39%) |
May 26, 2022 | 15.67 | 16.30 | 15.67 | 16.28 | 7,115 | +0.46(+2.89%) |
May 25, 2022 | 15.59 | 15.83 | 15.59 | 15.83 | 10,536 | +0.18(+1.12%) |
May 24, 2022 | 15.97 | 15.97 | 15.65 | 15.65 | 15,266 | -0.54(-3.31%) |
May 23, 2022 | 16.21 | 16.24 | 15.99 | 16.19 | 16,584 | +0.28(+1.75%) |
May 20, 2022 | 16.18 | 16.18 | 15.63 | 15.91 | 6,735 | +0.02(+0.15%) |
May 19, 2022 | 15.44 | 16.07 | 15.44 | 15.88 | 45,562 | +0.37(+2.39%) |
May 18, 2022 | 15.78 | 15.89 | 15.37 | 15.51 | 34,845 | -0.27(-1.73%) |
May 17, 2022 | 15.59 | 15.84 | 15.57 | 15.79 | 1,423 | +0.61(+4.05%) |
May 16, 2022 | 15.34 | 15.39 | 15.17 | 15.17 | 5,511 | -0.12(-0.76%) |
May 13, 2022 | 15.03 | 15.51 | 15.03 | 15.29 | 12,543 | +0.85(+5.87%) |
May 12, 2022 | 14.29 | 14.61 | 14.09 | 14.44 | 21,626 | -0.21(-1.46%) |
May 11, 2022 | 14.96 | 15.21 | 14.66 | 14.66 | 27,330 | -0.38(-2.53%) |
May 10, 2022 | 15.24 | 15.29 | 14.80 | 15.04 | 14,419 | -0.13(-0.84%) |
May 09, 2022 | 15.87 | 16.48 | 15.16 | 15.16 | 27,853 | -0.94(-5.81%) |
May 06, 2022 | 16.47 | 16.47 | 16.08 | 16.10 | 10,964 | -0.59(-3.56%) |
May 05, 2022 | 17.25 | 17.25 | 16.57 | 16.69 | 6,583 | -0.73(-4.19%) |
May 04, 2022 | 16.82 | 17.42 | 16.74 | 17.42 | 2,831 | +0.64(+3.83%) |
May 03, 2022 | 16.67 | 16.79 | 16.66 | 16.78 | 9,540 | +0.12(+0.70%) |