Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.21 | 15.40 | 15.05 | 15.26 | 370,725 | +0.03(+0.20%) |
Jul 28, 2022 | 15.40 | 15.58 | 15.08 | 15.23 | 380,353 | -0.16(-1.04%) |
Jul 27, 2022 | 15.26 | 15.57 | 15.19 | 15.39 | 463,697 | +0.22(+1.45%) |
Jul 26, 2022 | 16.08 | 16.08 | 15.14 | 15.17 | 518,913 | -0.91(-5.66%) |
Jul 25, 2022 | 16.29 | 16.29 | 15.71 | 16.08 | 332,258 | -0.04(-0.25%) |
Jul 22, 2022 | 16.31 | 16.36 | 15.99 | 16.12 | 413,059 | -0.19(-1.16%) |
Jul 21, 2022 | 16.52 | 16.73 | 16.25 | 16.31 | 273,036 | -0.15(-0.91%) |
Jul 20, 2022 | 16.46 | 16.70 | 16.28 | 16.46 | 309,816 | +0.03(+0.18%) |
Jul 19, 2022 | 16.32 | 16.59 | 16.12 | 16.43 | 579,901 | +0.00(+0.00%) |
Jul 18, 2022 | 15.34 | 16.98 | 15.26 | 16.43 | 1,183,620 | +1.14(+7.46%) |
Jul 15, 2022 | 15.48 | 15.55 | 15.15 | 15.29 | 485,650 | -0.11(-0.71%) |
Jul 14, 2022 | 15.15 | 15.55 | 15.00 | 15.40 | 416,784 | +0.09(+0.59%) |
Jul 13, 2022 | 15.06 | 15.55 | 15.05 | 15.31 | 487,882 | -0.10(-0.65%) |
Jul 12, 2022 | 15.44 | 15.47 | 15.17 | 15.41 | 655,913 | -0.09(-0.58%) |
Jul 11, 2022 | 15.71 | 15.72 | 15.18 | 15.50 | 1,327,435 | +0.38(+2.51%) |
Jul 08, 2022 | 13.65 | 15.95 | 13.56 | 15.12 | 1,739,787 | +1.36(+9.88%) |
Jul 07, 2022 | 13.38 | 13.93 | 13.35 | 13.76 | 399,384 | +0.55(+4.16%) |
Jul 06, 2022 | 13.65 | 13.83 | 13.03 | 13.21 | 728,852 | -0.43(-3.15%) |
Jul 05, 2022 | 13.79 | 13.88 | 13.33 | 13.64 | 509,854 | -0.35(-2.50%) |
Jul 01, 2022 | 14.40 | 14.40 | 13.58 | 13.99 | 802,416 | -0.54(-3.72%) |
Jun 30, 2022 | 14.50 | 14.76 | 14.18 | 14.53 | 379,069 | -0.03(-0.21%) |
Jun 29, 2022 | 14.81 | 14.89 | 14.35 | 14.56 | 407,659 | -0.30(-2.02%) |
Jun 28, 2022 | 15.19 | 15.49 | 14.86 | 14.86 | 306,980 | -0.33(-2.17%) |
Jun 27, 2022 | 15.14 | 15.35 | 14.93 | 15.19 | 387,310 | +0.13(+0.86%) |
Jun 24, 2022 | 15.23 | 15.32 | 15.00 | 15.06 | 594,737 | -0.01(-0.07%) |
Jun 23, 2022 | 15.76 | 15.82 | 14.81 | 15.07 | 741,109 | -0.80(-5.04%) |
Jun 22, 2022 | 16.49 | 16.51 | 15.78 | 15.87 | 319,510 | -0.85(-5.08%) |
Jun 21, 2022 | 16.91 | 16.92 | 15.92 | 16.72 | 608,428 | -0.08(-0.48%) |
Jun 17, 2022 | 16.44 | 16.84 | 16.10 | 16.80 | 612,874 | +0.52(+3.19%) |
Jun 16, 2022 | 17.19 | 17.42 | 16.25 | 16.28 | 788,865 | -1.38(-7.81%) |
Jun 15, 2022 | 17.51 | 17.77 | 17.11 | 17.66 | 218,636 | +0.36(+2.08%) |
Jun 14, 2022 | 17.21 | 17.59 | 17.07 | 17.30 | 306,921 | +0.22(+1.29%) |
Jun 13, 2022 | 18.17 | 18.31 | 17.03 | 17.08 | 636,742 | -1.51(-8.12%) |
Jun 10, 2022 | 19.02 | 19.08 | 18.53 | 18.59 | 332,805 | -0.59(-3.08%) |
Jun 09, 2022 | 19.29 | 19.37 | 19.07 | 19.18 | 201,594 | -0.22(-1.13%) |
Jun 08, 2022 | 19.99 | 19.99 | 19.30 | 19.40 | 216,420 | -0.55(-2.76%) |
Jun 07, 2022 | 19.86 | 19.96 | 19.69 | 19.95 | 221,896 | +0.08(+0.40%) |
Jun 06, 2022 | 19.96 | 19.97 | 19.64 | 19.87 | 174,174 | -0.07(-0.35%) |
Jun 03, 2022 | 19.88 | 20.00 | 19.63 | 19.94 | 227,973 | +0.13(+0.66%) |
Jun 02, 2022 | 19.70 | 20.06 | 19.63 | 19.81 | 267,176 | +0.01(+0.05%) |
Jun 01, 2022 | 19.54 | 19.94 | 19.43 | 19.80 | 266,317 | +0.30(+1.54%) |
May 31, 2022 | 19.66 | 19.66 | 19.19 | 19.50 | 428,105 | -0.16(-0.81%) |
May 27, 2022 | 19.46 | 19.66 | 19.21 | 19.66 | 383,117 | +0.17(+0.87%) |
May 26, 2022 | 19.11 | 19.86 | 19.11 | 19.49 | 313,731 | +0.25(+1.30%) |
May 25, 2022 | 18.79 | 19.49 | 18.79 | 19.24 | 240,821 | +0.48(+2.56%) |
May 24, 2022 | 19.35 | 19.35 | 18.51 | 18.76 | 861,138 | -0.73(-3.75%) |
May 23, 2022 | 19.59 | 19.81 | 19.41 | 19.49 | 253,741 | -0.15(-0.76%) |
May 20, 2022 | 20.21 | 20.64 | 19.55 | 19.64 | 735,589 | -0.48(-2.39%) |
May 19, 2022 | 19.51 | 20.27 | 19.48 | 20.12 | 1,182,411 | +0.46(+2.34%) |
May 18, 2022 | 19.16 | 19.99 | 19.11 | 19.66 | 2,548,713 | +2.33(+13.44%) |
May 17, 2022 | 17.00 | 17.43 | 16.98 | 17.33 | 222,714 | +0.47(+2.79%) |
May 16, 2022 | 16.47 | 16.98 | 16.47 | 16.86 | 165,638 | +0.20(+1.20%) |
May 13, 2022 | 16.13 | 16.72 | 15.99 | 16.66 | 564,642 | +0.71(+4.45%) |
May 12, 2022 | 16.02 | 16.55 | 15.72 | 15.95 | 415,077 | -0.33(-2.03%) |
May 11, 2022 | 16.95 | 17.12 | 16.24 | 16.28 | 355,528 | -0.14(-0.85%) |
May 10, 2022 | 16.16 | 16.62 | 15.91 | 16.42 | 353,619 | +0.40(+2.50%) |
May 09, 2022 | 17.30 | 17.45 | 15.89 | 16.02 | 543,553 | -1.58(-8.98%) |
May 06, 2022 | 18.09 | 18.09 | 17.36 | 17.60 | 512,278 | -0.49(-2.71%) |
May 05, 2022 | 17.83 | 18.15 | 17.69 | 18.09 | 405,481 | -0.05(-0.28%) |
May 04, 2022 | 17.78 | 18.16 | 17.25 | 18.14 | 494,652 | -0.09(-0.49%) |
May 03, 2022 | 18.37 | 18.44 | 18.01 | 18.23 | 446,159 | -0.35(-1.88%) |