Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.71 | 18.08 | 17.53 | 17.88 | 1,569,803 | -0.06(-0.33%) |
Jul 28, 2022 | 17.52 | 17.94 | 17.00 | 17.94 | 680,143 | +0.26(+1.47%) |
Jul 27, 2022 | 16.80 | 17.81 | 16.73 | 17.68 | 1,252,732 | +1.25(+7.61%) |
Jul 26, 2022 | 17.10 | 17.10 | 16.39 | 16.43 | 976,074 | -1.26(-7.12%) |
Jul 25, 2022 | 17.92 | 17.95 | 17.47 | 17.69 | 488,731 | -0.23(-1.28%) |
Jul 22, 2022 | 18.83 | 19.00 | 17.75 | 17.92 | 1,507,303 | -0.96(-5.08%) |
Jul 21, 2022 | 18.40 | 18.91 | 18.25 | 18.88 | 716,476 | +0.26(+1.40%) |
Jul 20, 2022 | 17.47 | 18.71 | 17.45 | 18.62 | 1,771,850 | +1.18(+6.77%) |
Jul 19, 2022 | 16.95 | 17.46 | 16.59 | 17.44 | 1,060,350 | +0.86(+5.19%) |
Jul 18, 2022 | 16.72 | 17.21 | 16.46 | 16.58 | 911,861 | +0.30(+1.84%) |
Jul 15, 2022 | 16.04 | 16.33 | 15.72 | 16.28 | 975,759 | +0.54(+3.43%) |
Jul 14, 2022 | 15.90 | 16.08 | 15.50 | 15.74 | 970,726 | -0.39(-2.42%) |
Jul 13, 2022 | 15.79 | 16.51 | 15.57 | 16.13 | 1,516,192 | -0.16(-0.98%) |
Jul 12, 2022 | 16.30 | 16.72 | 15.96 | 16.29 | 707,526 | +0.10(+0.62%) |
Jul 11, 2022 | 16.98 | 17.01 | 16.16 | 16.19 | 976,564 | -1.09(-6.31%) |
Jul 08, 2022 | 17.01 | 17.69 | 16.78 | 17.28 | 672,796 | -0.07(-0.40%) |
Jul 07, 2022 | 16.56 | 17.36 | 16.42 | 17.35 | 687,416 | +0.85(+5.15%) |
Jul 06, 2022 | 16.77 | 17.14 | 16.37 | 16.50 | 975,060 | -0.32(-1.90%) |
Jul 05, 2022 | 15.53 | 16.82 | 15.20 | 16.82 | 1,079,857 | +0.97(+6.12%) |
Jul 01, 2022 | 15.54 | 16.11 | 15.46 | 15.85 | 1,076,616 | +0.36(+2.32%) |
Jun 30, 2022 | 15.84 | 15.89 | 15.09 | 15.49 | 990,488 | -0.70(-4.32%) |
Jun 29, 2022 | 16.43 | 16.55 | 15.98 | 16.19 | 1,047,843 | -0.33(-2.00%) |
Jun 28, 2022 | 17.52 | 17.66 | 16.46 | 16.52 | 1,074,363 | -0.98(-5.60%) |
Jun 27, 2022 | 17.85 | 18.00 | 17.05 | 17.50 | 1,337,612 | -0.35(-1.96%) |
Jun 24, 2022 | 17.42 | 17.92 | 17.30 | 17.85 | 1,226,023 | +0.74(+4.32%) |
Jun 23, 2022 | 16.21 | 17.18 | 16.05 | 17.11 | 1,344,722 | +1.09(+6.80%) |
Jun 22, 2022 | 15.57 | 16.44 | 15.55 | 16.02 | 1,152,442 | +0.07(+0.44%) |
Jun 21, 2022 | 15.73 | 16.39 | 15.70 | 15.95 | 1,594,974 | +0.58(+3.77%) |
Jun 17, 2022 | 14.96 | 15.56 | 14.91 | 15.37 | 1,551,326 | +0.50(+3.36%) |
Jun 16, 2022 | 15.32 | 15.49 | 14.73 | 14.87 | 2,184,494 | -1.11(-6.95%) |
Jun 15, 2022 | 15.44 | 16.26 | 15.30 | 15.98 | 2,115,821 | +0.74(+4.86%) |
Jun 14, 2022 | 15.49 | 15.54 | 14.93 | 15.24 | 1,763,267 | -0.07(-0.46%) |
Jun 13, 2022 | 15.65 | 16.01 | 15.21 | 15.31 | 2,752,356 | -1.58(-9.35%) |
Jun 10, 2022 | 17.37 | 17.70 | 16.67 | 16.89 | 1,824,785 | -1.08(-6.01%) |
Jun 09, 2022 | 19.05 | 19.06 | 17.94 | 17.97 | 1,739,472 | -1.24(-6.45%) |
Jun 08, 2022 | 18.94 | 19.64 | 18.94 | 19.21 | 1,302,116 | +0.17(+0.89%) |
Jun 07, 2022 | 18.28 | 19.07 | 18.01 | 19.04 | 1,157,135 | +0.39(+2.09%) |
Jun 06, 2022 | 18.85 | 19.22 | 18.44 | 18.65 | 1,948,500 | +0.27(+1.47%) |
Jun 03, 2022 | 18.85 | 19.08 | 18.27 | 18.38 | 1,385,757 | -0.94(-4.87%) |
Jun 02, 2022 | 18.08 | 19.48 | 18.01 | 19.32 | 1,686,002 | +1.28(+7.10%) |
Jun 01, 2022 | 18.80 | 19.04 | 17.78 | 18.04 | 1,330,736 | -0.74(-3.94%) |
May 31, 2022 | 19.31 | 19.45 | 18.53 | 18.78 | 1,807,495 | -0.37(-1.93%) |
May 27, 2022 | 18.38 | 19.16 | 18.33 | 19.15 | 1,905,892 | +1.03(+5.68%) |
May 26, 2022 | 17.14 | 18.31 | 17.06 | 18.12 | 1,824,246 | +0.79(+4.56%) |
May 25, 2022 | 16.74 | 17.51 | 16.65 | 17.33 | 1,639,808 | +0.58(+3.46%) |
May 24, 2022 | 17.74 | 17.74 | 16.50 | 16.75 | 1,657,965 | -1.37(-7.56%) |
May 23, 2022 | 18.15 | 18.30 | 17.46 | 18.12 | 1,142,736 | +0.03(+0.17%) |
May 20, 2022 | 18.82 | 18.89 | 17.23 | 18.09 | 1,949,958 | -0.29(-1.58%) |
May 19, 2022 | 17.43 | 18.93 | 17.43 | 18.38 | 2,293,544 | +0.98(+5.63%) |
May 18, 2022 | 17.91 | 18.56 | 17.32 | 17.40 | 2,349,818 | -0.93(-5.07%) |
May 17, 2022 | 18.17 | 18.52 | 17.33 | 18.33 | 2,123,192 | +0.90(+5.16%) |
May 16, 2022 | 18.34 | 18.46 | 17.38 | 17.43 | 3,076,730 | -1.08(-5.83%) |
May 13, 2022 | 17.35 | 18.70 | 17.31 | 18.51 | 3,840,067 | +2.04(+12.39%) |
May 12, 2022 | 14.80 | 16.99 | 14.64 | 16.47 | 5,612,632 | +0.83(+5.31%) |
May 11, 2022 | 16.62 | 17.26 | 15.53 | 15.64 | 5,520,370 | -1.67(-9.65%) |
May 10, 2022 | 18.23 | 18.67 | 16.71 | 17.31 | 2,758,073 | -0.38(-2.15%) |
May 09, 2022 | 19.00 | 19.31 | 17.51 | 17.69 | 3,612,717 | -2.04(-10.34%) |
May 06, 2022 | 20.49 | 20.53 | 19.05 | 19.73 | 2,843,549 | -0.99(-4.78%) |
May 05, 2022 | 22.08 | 22.08 | 20.40 | 20.72 | 2,338,467 | -2.17(-9.48%) |
May 04, 2022 | 21.96 | 22.96 | 20.91 | 22.89 | 2,096,635 | +0.91(+4.14%) |
May 03, 2022 | 21.92 | 22.64 | 21.77 | 21.98 | 1,326,824 | -0.17(-0.77%) |