Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.81 | 15.96 | 15.70 | 15.88 | 702,228 | +0.06(+0.35%) |
Jul 28, 2022 | 15.66 | 15.83 | 15.52 | 15.83 | 595,329 | +0.29(+1.85%) |
Jul 27, 2022 | 15.36 | 15.62 | 15.21 | 15.54 | 631,459 | +0.33(+2.19%) |
Jul 26, 2022 | 15.43 | 15.46 | 15.14 | 15.20 | 589,503 | -0.25(-1.62%) |
Jul 25, 2022 | 15.45 | 15.52 | 15.27 | 15.45 | 701,520 | +0.06(+0.42%) |
Jul 22, 2022 | 15.66 | 15.74 | 15.28 | 15.39 | 734,707 | -0.18(-1.13%) |
Jul 21, 2022 | 15.44 | 15.57 | 15.10 | 15.57 | 651,072 | +0.01(+0.06%) |
Jul 20, 2022 | 15.46 | 15.70 | 15.33 | 15.56 | 851,308 | +0.06(+0.36%) |
Jul 19, 2022 | 15.38 | 15.62 | 15.28 | 15.50 | 741,570 | +0.33(+2.20%) |
Jul 18, 2022 | 15.00 | 15.22 | 14.95 | 15.17 | 1,001,841 | +0.33(+2.25%) |
Jul 15, 2022 | 14.78 | 14.89 | 14.50 | 14.83 | 798,669 | +0.36(+2.50%) |
Jul 14, 2022 | 14.44 | 14.63 | 14.35 | 14.47 | 865,393 | -0.27(-1.82%) |
Jul 13, 2022 | 14.84 | 14.96 | 14.67 | 14.74 | 1,025,803 | -0.25(-1.67%) |
Jul 12, 2022 | 14.46 | 15.04 | 14.44 | 14.99 | 555,572 | +0.41(+2.80%) |
Jul 11, 2022 | 14.38 | 14.59 | 14.25 | 14.58 | 1,077,811 | +0.04(+0.26%) |
Jul 08, 2022 | 14.62 | 14.71 | 14.36 | 14.55 | 448,059 | -0.09(-0.63%) |
Jul 07, 2022 | 14.73 | 14.81 | 14.57 | 14.64 | 542,956 | +0.05(+0.32%) |
Jul 06, 2022 | 14.83 | 15.04 | 14.48 | 14.59 | 821,746 | -0.27(-1.81%) |
Jul 05, 2022 | 14.78 | 14.86 | 14.45 | 14.86 | 882,008 | -0.12(-0.80%) |
Jul 01, 2022 | 14.48 | 15.05 | 14.45 | 14.98 | 1,608,192 | +0.50(+3.46%) |
Jun 30, 2022 | 14.03 | 14.61 | 13.81 | 14.48 | 2,076,389 | -0.22(-1.51%) |
Jun 29, 2022 | 14.78 | 14.90 | 14.53 | 14.70 | 902,825 | -0.16(-1.06%) |
Jun 28, 2022 | 15.29 | 15.47 | 14.84 | 14.86 | 957,830 | -0.23(-1.52%) |
Jun 27, 2022 | 14.93 | 15.15 | 14.74 | 15.09 | 1,317,613 | +0.25(+1.67%) |
Jun 24, 2022 | 14.68 | 15.01 | 14.63 | 14.84 | 2,597,435 | +0.28(+1.95%) |
Jun 23, 2022 | 14.28 | 14.61 | 14.23 | 14.56 | 1,784,508 | +0.26(+1.79%) |
Jun 22, 2022 | 14.20 | 14.62 | 14.09 | 14.30 | 1,303,068 | -0.13(-0.89%) |
Jun 21, 2022 | 14.71 | 14.90 | 14.41 | 14.43 | 1,228,218 | -0.14(-0.94%) |
Jun 17, 2022 | 14.71 | 14.98 | 14.45 | 14.57 | 3,464,818 | +0.02(+0.13%) |
Jun 16, 2022 | 14.57 | 14.73 | 14.26 | 14.55 | 1,172,540 | -0.33(-2.22%) |
Jun 15, 2022 | 14.84 | 15.15 | 14.63 | 14.88 | 1,351,061 | +0.13(+0.87%) |
Jun 14, 2022 | 15.21 | 15.21 | 14.53 | 14.75 | 1,050,789 | -0.38(-2.48%) |
Jun 13, 2022 | 16.02 | 16.13 | 15.09 | 15.13 | 814,504 | -1.27(-7.77%) |
Jun 10, 2022 | 16.69 | 16.93 | 16.40 | 16.40 | 730,682 | -0.56(-3.30%) |
Jun 09, 2022 | 17.65 | 17.65 | 16.92 | 16.96 | 568,659 | -0.75(-4.24%) |
Jun 08, 2022 | 17.82 | 17.98 | 17.55 | 17.71 | 686,593 | -0.31(-1.73%) |
Jun 07, 2022 | 17.58 | 18.02 | 17.41 | 18.02 | 706,597 | +0.29(+1.65%) |
Jun 06, 2022 | 17.95 | 18.21 | 17.57 | 17.73 | 1,014,510 | -0.01(-0.05%) |
Jun 03, 2022 | 17.96 | 18.00 | 17.61 | 17.74 | 647,672 | -0.22(-1.22%) |
Jun 02, 2022 | 17.81 | 18.00 | 17.66 | 17.96 | 728,323 | +0.08(+0.46%) |
Jun 01, 2022 | 18.13 | 18.18 | 17.39 | 17.88 | 1,021,391 | -0.15(-0.81%) |
May 31, 2022 | 18.13 | 18.29 | 17.97 | 18.02 | 852,172 | -0.30(-1.65%) |
May 27, 2022 | 18.10 | 18.43 | 17.93 | 18.33 | 563,812 | +0.44(+2.46%) |
May 26, 2022 | 17.45 | 18.00 | 17.39 | 17.89 | 1,305,442 | +0.70(+4.05%) |
May 25, 2022 | 16.72 | 17.22 | 16.72 | 17.19 | 1,117,932 | +0.39(+2.29%) |
May 24, 2022 | 16.66 | 16.92 | 16.18 | 16.81 | 1,429,696 | +0.12(+0.71%) |
May 23, 2022 | 16.88 | 16.96 | 16.53 | 16.69 | 1,491,470 | +0.00(+0.00%) |
May 20, 2022 | 17.53 | 17.65 | 16.36 | 16.69 | 880,268 | -0.68(-3.91%) |
May 19, 2022 | 17.78 | 18.07 | 17.36 | 17.36 | 879,988 | -0.64(-3.56%) |
May 18, 2022 | 18.58 | 18.69 | 17.90 | 18.01 | 746,906 | -0.75(-4.01%) |
May 17, 2022 | 18.41 | 18.81 | 18.37 | 18.76 | 462,609 | +0.65(+3.60%) |
May 16, 2022 | 18.08 | 18.33 | 17.88 | 18.11 | 557,908 | +0.05(+0.30%) |
May 13, 2022 | 17.79 | 18.06 | 17.63 | 18.05 | 1,118,507 | +0.42(+2.39%) |
May 12, 2022 | 17.25 | 17.65 | 17.03 | 17.63 | 580,112 | +0.45(+2.61%) |
May 11, 2022 | 17.46 | 17.84 | 17.14 | 17.18 | 501,364 | -0.19(-1.11%) |
May 10, 2022 | 17.88 | 18.13 | 17.24 | 17.37 | 467,871 | -0.35(-1.97%) |
May 09, 2022 | 18.21 | 18.25 | 17.61 | 17.72 | 598,539 | -0.67(-3.64%) |
May 06, 2022 | 18.68 | 19.00 | 18.33 | 18.39 | 849,918 | -0.47(-2.48%) |
May 05, 2022 | 19.45 | 19.61 | 18.63 | 18.86 | 803,582 | -0.77(-3.92%) |
May 04, 2022 | 19.00 | 19.68 | 18.94 | 19.63 | 1,111,087 | +0.61(+3.23%) |
May 03, 2022 | 18.52 | 19.14 | 18.36 | 19.01 | 814,898 | +0.39(+2.12%) |