Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.84 | 15.02 | 14.77 | 14.98 | 141,498 | +0.25(+1.66%) |
Jul 28, 2022 | 14.79 | 14.79 | 14.45 | 14.74 | 87,960 | -0.02(-0.11%) |
Jul 27, 2022 | 14.51 | 14.80 | 14.39 | 14.75 | 154,721 | +0.36(+2.47%) |
Jul 26, 2022 | 14.25 | 14.46 | 13.88 | 14.40 | 169,800 | +0.15(+1.07%) |
Jul 25, 2022 | 14.04 | 14.36 | 14.00 | 14.25 | 137,426 | +0.26(+1.87%) |
Jul 22, 2022 | 14.31 | 14.47 | 13.88 | 13.98 | 209,070 | -0.41(-2.85%) |
Jul 21, 2022 | 14.39 | 14.39 | 13.98 | 14.39 | 291,371 | +0.12(+0.86%) |
Jul 20, 2022 | 14.53 | 14.56 | 13.99 | 14.27 | 479,606 | -0.25(-1.75%) |
Jul 19, 2022 | 14.64 | 14.80 | 14.48 | 14.53 | 294,184 | -0.03(-0.23%) |
Jul 18, 2022 | 14.71 | 14.75 | 14.48 | 14.56 | 189,993 | +0.18(+1.26%) |
Jul 15, 2022 | 14.67 | 14.68 | 14.29 | 14.38 | 168,801 | +0.21(+1.51%) |
Jul 14, 2022 | 14.11 | 14.18 | 13.74 | 14.16 | 85,085 | -0.03(-0.23%) |
Jul 13, 2022 | 13.99 | 14.32 | 13.99 | 14.20 | 134,406 | +0.12(+0.87%) |
Jul 12, 2022 | 13.61 | 14.18 | 13.61 | 14.07 | 90,355 | +0.02(+0.12%) |
Jul 11, 2022 | 14.24 | 14.39 | 13.80 | 14.06 | 147,760 | -0.18(-1.27%) |
Jul 08, 2022 | 14.51 | 14.51 | 14.20 | 14.24 | 55,390 | -0.02(-0.17%) |
Jul 07, 2022 | 13.86 | 14.40 | 13.86 | 14.26 | 175,736 | +0.45(+3.27%) |
Jul 06, 2022 | 13.71 | 13.89 | 13.29 | 13.81 | 118,484 | +0.11(+0.84%) |
Jul 05, 2022 | 13.95 | 14.10 | 13.25 | 13.70 | 185,678 | -0.45(-3.19%) |
Jul 01, 2022 | 13.78 | 14.17 | 13.54 | 14.15 | 148,279 | +0.43(+3.17%) |
Jun 30, 2022 | 13.65 | 14.07 | 13.57 | 13.71 | 171,262 | -0.07(-0.54%) |
Jun 29, 2022 | 14.23 | 14.26 | 13.53 | 13.79 | 366,445 | -0.38(-2.66%) |
Jun 28, 2022 | 14.21 | 14.48 | 13.94 | 14.16 | 301,913 | +0.20(+1.41%) |
Jun 27, 2022 | 13.58 | 14.02 | 13.51 | 13.97 | 375,153 | +0.54(+4.03%) |
Jun 24, 2022 | 12.78 | 13.57 | 12.63 | 13.43 | 272,486 | +0.68(+5.34%) |
Jun 23, 2022 | 13.31 | 13.31 | 12.52 | 12.75 | 290,087 | -0.48(-3.66%) |
Jun 22, 2022 | 12.93 | 13.28 | 12.65 | 13.23 | 189,880 | +0.01(+0.06%) |
Jun 21, 2022 | 12.53 | 13.25 | 12.45 | 13.22 | 305,710 | +0.94(+7.68%) |
Jun 17, 2022 | 12.71 | 13.00 | 12.22 | 12.28 | 512,225 | -0.25(-2.03%) |
Jun 16, 2022 | 13.61 | 13.66 | 12.40 | 12.53 | 658,775 | -1.12(-8.23%) |
Jun 15, 2022 | 14.21 | 14.59 | 12.89 | 13.66 | 1,177,316 | -0.56(-3.92%) |
Jun 14, 2022 | 14.77 | 14.83 | 14.11 | 14.21 | 203,134 | -0.48(-3.24%) |
Jun 13, 2022 | 15.58 | 15.60 | 14.62 | 14.69 | 453,799 | -1.51(-9.32%) |
Jun 10, 2022 | 15.98 | 16.27 | 15.79 | 16.20 | 173,595 | -0.04(-0.25%) |
Jun 09, 2022 | 16.12 | 16.30 | 15.98 | 16.24 | 137,061 | +0.01(+0.05%) |
Jun 08, 2022 | 16.07 | 16.35 | 15.91 | 16.23 | 178,240 | +0.07(+0.46%) |
Jun 07, 2022 | 15.53 | 16.16 | 15.52 | 16.16 | 228,326 | +0.66(+4.29%) |
Jun 06, 2022 | 15.44 | 15.55 | 15.26 | 15.49 | 66,912 | +0.19(+1.23%) |
Jun 03, 2022 | 15.41 | 15.48 | 15.26 | 15.30 | 176,481 | -0.13(-0.85%) |
Jun 02, 2022 | 15.35 | 15.46 | 15.25 | 15.44 | 69,273 | +0.09(+0.59%) |
Jun 01, 2022 | 15.16 | 15.37 | 14.97 | 15.35 | 122,477 | +0.29(+1.91%) |
May 31, 2022 | 15.03 | 15.17 | 14.89 | 15.06 | 136,815 | +0.14(+0.93%) |
May 27, 2022 | 14.61 | 15.12 | 14.61 | 14.92 | 163,008 | +0.23(+1.56%) |
May 26, 2022 | 14.56 | 14.90 | 14.56 | 14.69 | 124,495 | +0.05(+0.34%) |
May 25, 2022 | 14.52 | 14.80 | 14.52 | 14.64 | 131,228 | +0.06(+0.39%) |
May 24, 2022 | 14.43 | 14.64 | 14.27 | 14.58 | 83,656 | +0.16(+1.08%) |
May 23, 2022 | 14.35 | 14.53 | 14.32 | 14.43 | 82,257 | +0.15(+1.03%) |
May 20, 2022 | 14.39 | 14.44 | 14.16 | 14.28 | 56,893 | +0.02(+0.11%) |
May 19, 2022 | 14.15 | 14.40 | 14.01 | 14.26 | 99,760 | -0.13(-0.91%) |
May 18, 2022 | 14.76 | 14.87 | 14.25 | 14.39 | 124,497 | -0.36(-2.45%) |
May 17, 2022 | 14.80 | 14.86 | 14.60 | 14.76 | 78,390 | +0.19(+1.29%) |
May 16, 2022 | 14.45 | 14.80 | 14.41 | 14.57 | 139,488 | +0.13(+0.91%) |
May 13, 2022 | 14.09 | 14.44 | 14.08 | 14.44 | 95,158 | +0.34(+2.38%) |
May 12, 2022 | 13.98 | 14.28 | 13.80 | 14.10 | 222,649 | +0.00(+0.00%) |
May 11, 2022 | 13.81 | 14.42 | 13.77 | 14.10 | 150,850 | +0.38(+2.75%) |
May 10, 2022 | 14.11 | 14.18 | 13.66 | 13.72 | 205,169 | -0.14(-1.01%) |
May 09, 2022 | 14.35 | 14.44 | 13.75 | 13.86 | 370,550 | -0.60(-4.14%) |
May 06, 2022 | 14.47 | 14.67 | 14.30 | 14.46 | 227,456 | +0.08(+0.57%) |
May 05, 2022 | 14.89 | 14.89 | 14.08 | 14.38 | 220,037 | -0.41(-2.77%) |
May 04, 2022 | 14.19 | 14.85 | 14.07 | 14.79 | 219,060 | +0.85(+6.12%) |
May 03, 2022 | 14.04 | 14.18 | 13.82 | 13.94 | 149,796 | -0.16(-1.11%) |