Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.22 | 19.88 | 19.10 | 19.79 | 896,660 | +0.42(+2.18%) |
Jul 28, 2022 | 18.88 | 19.42 | 18.46 | 19.37 | 870,991 | +0.47(+2.49%) |
Jul 27, 2022 | 18.37 | 19.06 | 18.31 | 18.90 | 722,789 | +0.80(+4.45%) |
Jul 26, 2022 | 18.21 | 18.32 | 18.00 | 18.10 | 647,521 | -0.27(-1.50%) |
Jul 25, 2022 | 18.39 | 18.48 | 18.19 | 18.37 | 598,836 | -0.11(-0.58%) |
Jul 22, 2022 | 18.88 | 18.95 | 18.26 | 18.48 | 581,271 | -0.40(-2.13%) |
Jul 21, 2022 | 18.63 | 18.90 | 18.38 | 18.88 | 588,450 | +0.37(+2.01%) |
Jul 20, 2022 | 17.91 | 18.71 | 17.74 | 18.51 | 824,272 | +0.50(+2.78%) |
Jul 19, 2022 | 17.29 | 18.06 | 17.17 | 18.01 | 787,084 | +1.11(+6.56%) |
Jul 18, 2022 | 17.43 | 17.47 | 16.75 | 16.90 | 1,047,866 | -0.13(-0.75%) |
Jul 15, 2022 | 17.02 | 17.05 | 16.52 | 17.03 | 554,649 | +0.39(+2.36%) |
Jul 14, 2022 | 16.23 | 16.71 | 15.91 | 16.63 | 585,818 | +0.48(+2.98%) |
Jul 13, 2022 | 15.67 | 16.27 | 15.58 | 16.15 | 638,387 | +0.10(+0.61%) |
Jul 12, 2022 | 16.18 | 16.34 | 15.91 | 16.05 | 621,634 | +0.00(+0.00%) |
Jul 11, 2022 | 16.08 | 16.34 | 15.90 | 16.05 | 524,536 | -0.26(-1.62%) |
Jul 08, 2022 | 15.97 | 16.38 | 15.82 | 16.32 | 622,700 | +0.24(+1.46%) |
Jul 07, 2022 | 15.70 | 16.16 | 15.70 | 16.08 | 806,944 | +0.81(+5.33%) |
Jul 06, 2022 | 15.18 | 15.42 | 14.84 | 15.27 | 746,737 | +0.08(+0.52%) |
Jul 05, 2022 | 14.79 | 15.19 | 14.61 | 15.19 | 1,230,891 | +0.04(+0.26%) |
Jul 01, 2022 | 16.30 | 16.46 | 15.03 | 15.15 | 1,254,232 | -1.48(-8.91%) |
Jun 30, 2022 | 16.44 | 16.97 | 16.21 | 16.63 | 1,085,858 | +0.19(+1.13%) |
Jun 29, 2022 | 16.71 | 16.81 | 16.25 | 16.45 | 841,929 | -0.46(-2.73%) |
Jun 28, 2022 | 17.56 | 17.85 | 16.84 | 16.91 | 640,948 | -0.49(-2.82%) |
Jun 27, 2022 | 17.22 | 17.61 | 16.96 | 17.40 | 772,698 | +0.43(+2.54%) |
Jun 24, 2022 | 16.40 | 17.06 | 16.40 | 16.97 | 1,119,272 | +0.75(+4.60%) |
Jun 23, 2022 | 16.42 | 16.55 | 16.01 | 16.22 | 901,568 | -0.10(-0.60%) |
Jun 22, 2022 | 16.43 | 16.70 | 16.22 | 16.32 | 1,330,742 | -0.45(-2.69%) |
Jun 21, 2022 | 16.67 | 17.03 | 16.53 | 16.77 | 1,196,643 | +0.43(+2.64%) |
Jun 17, 2022 | 16.47 | 16.57 | 15.96 | 16.34 | 1,598,124 | +0.11(+0.67%) |
Jun 16, 2022 | 17.37 | 17.43 | 16.08 | 16.23 | 1,516,128 | -1.77(-9.81%) |
Jun 15, 2022 | 17.93 | 18.38 | 17.60 | 18.00 | 1,137,975 | +0.25(+1.38%) |
Jun 14, 2022 | 17.62 | 17.81 | 17.33 | 17.75 | 1,188,339 | +0.28(+1.63%) |
Jun 13, 2022 | 17.84 | 18.10 | 17.18 | 17.47 | 1,270,532 | -1.01(-5.47%) |
Jun 10, 2022 | 18.59 | 18.95 | 18.17 | 18.48 | 778,011 | -0.47(-2.49%) |
Jun 09, 2022 | 19.49 | 19.72 | 18.93 | 18.95 | 728,103 | -0.74(-3.74%) |
Jun 08, 2022 | 20.09 | 20.10 | 19.61 | 19.69 | 505,514 | -0.54(-2.67%) |
Jun 07, 2022 | 19.82 | 20.28 | 19.74 | 20.23 | 640,658 | +0.09(+0.44%) |
Jun 06, 2022 | 20.27 | 20.48 | 19.93 | 20.14 | 846,173 | +0.29(+1.48%) |
Jun 03, 2022 | 20.10 | 20.15 | 19.75 | 19.84 | 499,383 | -0.70(-3.43%) |
Jun 02, 2022 | 19.70 | 20.56 | 19.70 | 20.55 | 741,299 | +0.69(+3.45%) |
Jun 01, 2022 | 20.15 | 20.34 | 19.40 | 19.86 | 728,290 | -0.15(-0.73%) |
May 31, 2022 | 20.17 | 20.17 | 19.66 | 20.01 | 880,934 | -0.11(-0.54%) |
May 27, 2022 | 19.68 | 20.14 | 19.68 | 20.12 | 750,904 | +0.73(+3.79%) |
May 26, 2022 | 18.62 | 19.58 | 18.51 | 19.38 | 694,988 | +0.71(+3.83%) |
May 25, 2022 | 18.23 | 18.85 | 18.20 | 18.67 | 661,145 | +0.36(+1.98%) |
May 24, 2022 | 18.45 | 18.55 | 17.90 | 18.31 | 841,863 | -0.43(-2.30%) |
May 23, 2022 | 18.89 | 19.12 | 18.58 | 18.74 | 846,127 | -0.05(-0.26%) |
May 20, 2022 | 19.14 | 19.18 | 18.01 | 18.79 | 777,108 | +0.15(+0.79%) |
May 19, 2022 | 18.71 | 19.09 | 18.56 | 18.64 | 765,827 | -0.23(-1.19%) |
May 18, 2022 | 19.26 | 19.65 | 18.82 | 18.86 | 729,550 | -0.81(-4.13%) |
May 17, 2022 | 19.26 | 19.78 | 19.06 | 19.68 | 733,987 | +0.99(+5.29%) |
May 16, 2022 | 18.72 | 19.04 | 18.46 | 18.69 | 690,908 | -0.28(-1.50%) |
May 13, 2022 | 18.59 | 19.27 | 18.43 | 18.97 | 903,327 | +0.76(+4.19%) |
May 12, 2022 | 17.91 | 18.55 | 17.67 | 18.21 | 1,363,323 | +0.22(+1.20%) |
May 11, 2022 | 18.45 | 18.81 | 17.92 | 17.99 | 880,276 | -0.65(-3.47%) |
May 10, 2022 | 18.61 | 18.86 | 17.98 | 18.64 | 1,018,722 | +0.45(+2.48%) |
May 09, 2022 | 18.51 | 18.84 | 18.08 | 18.19 | 1,342,089 | -0.84(-4.42%) |
May 06, 2022 | 18.45 | 19.55 | 18.25 | 19.03 | 1,524,713 | +0.36(+1.94%) |
May 05, 2022 | 18.72 | 18.92 | 18.26 | 18.67 | 1,575,970 | -0.49(-2.56%) |
May 04, 2022 | 18.02 | 19.19 | 17.88 | 19.16 | 1,367,758 | +1.18(+6.59%) |
May 03, 2022 | 18.80 | 18.80 | 17.77 | 17.97 | 1,781,466 | -1.13(-5.89%) |