Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.32 | 16.56 | 15.98 | 16.44 | 792,195 | +0.17(+1.03%) |
Jul 28, 2022 | 15.69 | 16.30 | 15.68 | 16.27 | 1,244,942 | +0.64(+4.09%) |
Jul 27, 2022 | 15.35 | 15.74 | 15.33 | 15.63 | 405,954 | +0.31(+2.06%) |
Jul 26, 2022 | 15.00 | 15.39 | 15.00 | 15.32 | 426,055 | +0.29(+1.90%) |
Jul 25, 2022 | 14.94 | 15.06 | 14.75 | 15.03 | 539,285 | +0.08(+0.53%) |
Jul 22, 2022 | 15.02 | 15.18 | 14.78 | 14.95 | 358,755 | -0.11(-0.72%) |
Jul 21, 2022 | 14.72 | 15.07 | 14.61 | 15.06 | 518,831 | +0.31(+2.13%) |
Jul 20, 2022 | 14.54 | 14.83 | 14.50 | 14.74 | 512,586 | +0.22(+1.49%) |
Jul 19, 2022 | 14.27 | 14.64 | 14.15 | 14.53 | 876,975 | +0.49(+3.50%) |
Jul 18, 2022 | 14.20 | 14.26 | 13.95 | 14.04 | 628,499 | +0.02(+0.14%) |
Jul 15, 2022 | 14.02 | 14.03 | 13.67 | 14.02 | 616,887 | +0.27(+1.93%) |
Jul 14, 2022 | 13.57 | 13.82 | 13.55 | 13.75 | 541,837 | -0.10(-0.71%) |
Jul 13, 2022 | 13.56 | 13.91 | 13.47 | 13.85 | 484,872 | +0.18(+1.30%) |
Jul 12, 2022 | 13.57 | 13.91 | 13.53 | 13.67 | 322,436 | +0.10(+0.72%) |
Jul 11, 2022 | 13.54 | 13.77 | 13.40 | 13.57 | 364,421 | -0.13(-0.93%) |
Jul 08, 2022 | 13.79 | 13.92 | 13.57 | 13.70 | 589,547 | -0.16(-1.14%) |
Jul 07, 2022 | 13.73 | 13.99 | 13.62 | 13.86 | 438,332 | +0.28(+2.03%) |
Jul 06, 2022 | 13.75 | 13.78 | 13.46 | 13.58 | 704,563 | -0.20(-1.43%) |
Jul 05, 2022 | 13.43 | 13.79 | 13.33 | 13.78 | 891,040 | +0.04(+0.29%) |
Jul 01, 2022 | 13.36 | 13.78 | 13.36 | 13.74 | 901,130 | +0.26(+1.90%) |
Jun 30, 2022 | 13.56 | 13.73 | 13.26 | 13.49 | 1,171,613 | -0.16(-1.15%) |
Jun 29, 2022 | 13.53 | 13.70 | 13.26 | 13.64 | 1,014,372 | +0.08(+0.58%) |
Jun 28, 2022 | 13.96 | 14.29 | 13.50 | 13.56 | 1,151,126 | -0.27(-1.92%) |
Jun 27, 2022 | 13.90 | 14.14 | 13.78 | 13.83 | 1,023,604 | +0.01(+0.07%) |
Jun 24, 2022 | 13.84 | 14.04 | 13.77 | 13.82 | 1,528,001 | +0.10(+0.72%) |
Jun 23, 2022 | 13.44 | 13.74 | 13.37 | 13.72 | 818,182 | +0.25(+1.82%) |
Jun 22, 2022 | 13.34 | 13.87 | 13.34 | 13.48 | 1,351,603 | -0.04(-0.29%) |
Jun 21, 2022 | 13.62 | 14.19 | 13.52 | 13.52 | 1,163,684 | -0.06(-0.43%) |
Jun 17, 2022 | 13.80 | 13.86 | 13.29 | 13.57 | 5,439,209 | -0.13(-0.93%) |
Jun 16, 2022 | 13.64 | 13.87 | 13.41 | 13.70 | 2,030,168 | -0.46(-3.26%) |
Jun 15, 2022 | 13.98 | 14.38 | 13.92 | 14.16 | 1,528,916 | +0.44(+3.23%) |
Jun 14, 2022 | 14.23 | 14.23 | 13.61 | 13.72 | 1,571,563 | -0.45(-3.19%) |
Jun 13, 2022 | 14.74 | 14.84 | 14.02 | 14.17 | 1,529,002 | -1.01(-6.67%) |
Jun 10, 2022 | 15.29 | 15.48 | 15.17 | 15.19 | 787,399 | -0.42(-2.71%) |
Jun 09, 2022 | 16.09 | 16.15 | 15.58 | 15.61 | 743,709 | -0.61(-3.76%) |
Jun 08, 2022 | 16.88 | 16.88 | 16.13 | 16.22 | 849,609 | -0.83(-4.85%) |
Jun 07, 2022 | 17.01 | 17.20 | 16.71 | 17.05 | 770,089 | -0.17(-0.97%) |
Jun 06, 2022 | 17.77 | 17.77 | 17.07 | 17.21 | 1,221,193 | -0.23(-1.30%) |
Jun 03, 2022 | 17.32 | 17.83 | 17.10 | 17.44 | 1,176,430 | -0.10(-0.56%) |
Jun 02, 2022 | 17.09 | 17.57 | 16.74 | 17.54 | 961,081 | +0.48(+2.83%) |
Jun 01, 2022 | 17.13 | 17.26 | 16.60 | 17.06 | 865,389 | -0.06(-0.34%) |
May 31, 2022 | 17.08 | 17.20 | 16.75 | 17.12 | 1,001,691 | +0.02(+0.14%) |
May 27, 2022 | 16.70 | 17.37 | 16.65 | 17.09 | 579,486 | +0.39(+2.34%) |
May 26, 2022 | 17.00 | 17.03 | 16.64 | 16.70 | 658,287 | -0.14(-0.81%) |
May 25, 2022 | 16.75 | 17.09 | 16.66 | 16.84 | 827,085 | -0.07(-0.40%) |
May 24, 2022 | 16.57 | 16.98 | 16.23 | 16.91 | 988,474 | +0.04(+0.23%) |
May 23, 2022 | 16.51 | 16.97 | 16.00 | 16.87 | 1,849,438 | +0.58(+3.54%) |
May 20, 2022 | 15.95 | 16.37 | 15.49 | 16.29 | 1,554,977 | +0.75(+4.84%) |
May 19, 2022 | 15.05 | 15.76 | 15.05 | 15.54 | 2,081,536 | +0.47(+3.11%) |
May 18, 2022 | 16.16 | 16.19 | 14.75 | 15.07 | 2,419,272 | -1.38(-8.37%) |
May 17, 2022 | 16.45 | 16.72 | 16.21 | 16.45 | 499,583 | +0.31(+1.94%) |
May 16, 2022 | 16.58 | 16.58 | 16.05 | 16.13 | 676,801 | -0.47(-2.82%) |
May 13, 2022 | 16.18 | 16.60 | 15.83 | 16.60 | 1,220,976 | +0.65(+4.10%) |
May 12, 2022 | 15.66 | 16.12 | 15.44 | 15.95 | 899,877 | +0.26(+1.68%) |
May 11, 2022 | 16.03 | 16.20 | 15.39 | 15.68 | 996,294 | -0.30(-1.89%) |
May 10, 2022 | 16.55 | 16.74 | 15.72 | 15.99 | 786,206 | -0.38(-2.33%) |
May 09, 2022 | 16.54 | 16.85 | 16.27 | 16.37 | 949,774 | -0.49(-2.90%) |
May 06, 2022 | 16.73 | 17.26 | 16.65 | 16.86 | 578,388 | -0.07(-0.40%) |
May 05, 2022 | 17.72 | 17.72 | 16.58 | 16.93 | 848,799 | -0.99(-5.51%) |
May 04, 2022 | 17.46 | 18.11 | 17.24 | 17.91 | 737,106 | +0.33(+1.89%) |
May 03, 2022 | 17.12 | 17.88 | 16.67 | 17.58 | 1,674,902 | +0.90(+5.39%) |