Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.92 | 15.00 | 14.75 | 14.93 | 3,167,781 | +0.07(+0.47%) |
Jul 28, 2022 | 14.76 | 14.89 | 14.68 | 14.86 | 2,772,289 | +0.13(+0.89%) |
Jul 27, 2022 | 14.64 | 14.77 | 14.55 | 14.73 | 2,113,363 | +0.12(+0.84%) |
Jul 26, 2022 | 14.59 | 14.73 | 14.47 | 14.61 | 2,817,478 | -0.09(-0.60%) |
Jul 25, 2022 | 14.71 | 14.82 | 14.56 | 14.70 | 1,910,307 | +0.02(+0.12%) |
Jul 22, 2022 | 14.63 | 14.79 | 14.60 | 14.68 | 1,996,118 | +0.03(+0.18%) |
Jul 21, 2022 | 14.69 | 14.79 | 14.57 | 14.65 | 3,176,158 | -0.06(-0.42%) |
Jul 20, 2022 | 14.72 | 14.80 | 14.55 | 14.72 | 2,859,644 | -0.11(-0.77%) |
Jul 19, 2022 | 14.44 | 14.89 | 14.44 | 14.83 | 3,206,911 | +0.47(+3.30%) |
Jul 18, 2022 | 14.43 | 14.53 | 14.29 | 14.36 | 4,844,808 | +0.03(+0.18%) |
Jul 15, 2022 | 14.33 | 14.44 | 14.21 | 14.33 | 3,265,125 | +0.18(+1.24%) |
Jul 14, 2022 | 14.14 | 14.22 | 14.01 | 14.15 | 4,974,174 | -0.31(-2.12%) |
Jul 13, 2022 | 14.23 | 14.50 | 14.10 | 14.46 | 2,628,565 | +0.06(+0.43%) |
Jul 12, 2022 | 14.17 | 14.67 | 14.17 | 14.40 | 5,033,070 | +0.24(+1.67%) |
Jul 11, 2022 | 14.48 | 14.50 | 14.13 | 14.16 | 5,629,666 | -0.36(-2.48%) |
Jul 08, 2022 | 14.67 | 14.72 | 14.45 | 14.52 | 4,667,435 | -0.18(-1.19%) |
Jul 07, 2022 | 14.79 | 14.90 | 14.66 | 14.70 | 5,960,499 | -0.05(-0.36%) |
Jul 06, 2022 | 14.79 | 14.85 | 14.56 | 14.75 | 3,776,842 | +0.04(+0.24%) |
Jul 05, 2022 | 14.57 | 14.74 | 14.40 | 14.72 | 2,955,165 | -0.04(-0.24%) |
Jul 01, 2022 | 14.48 | 14.82 | 14.37 | 14.75 | 3,780,908 | +0.30(+2.06%) |
Jun 30, 2022 | 14.32 | 14.64 | 14.25 | 14.45 | 3,400,013 | -0.09(-0.60%) |
Jun 29, 2022 | 14.52 | 14.59 | 14.36 | 14.54 | 2,694,495 | +0.00(+0.00%) |
Jun 28, 2022 | 14.92 | 15.00 | 14.54 | 14.54 | 2,808,170 | -0.31(-2.07%) |
Jun 27, 2022 | 14.70 | 14.91 | 14.61 | 14.85 | 3,963,837 | +0.20(+1.38%) |
Jun 24, 2022 | 14.05 | 14.71 | 13.97 | 14.64 | 5,870,217 | +0.68(+4.90%) |
Jun 23, 2022 | 14.12 | 14.26 | 13.91 | 13.96 | 2,142,235 | -0.16(-1.12%) |
Jun 22, 2022 | 14.08 | 14.19 | 13.96 | 14.12 | 2,670,246 | +0.04(+0.25%) |
Jun 21, 2022 | 14.20 | 14.20 | 13.90 | 14.08 | 3,236,117 | +0.26(+1.90%) |
Jun 17, 2022 | 13.64 | 13.91 | 13.57 | 13.82 | 8,132,176 | +0.25(+1.81%) |
Jun 16, 2022 | 13.91 | 13.95 | 13.43 | 13.57 | 4,582,001 | -0.55(-3.91%) |
Jun 15, 2022 | 14.30 | 14.37 | 13.99 | 14.13 | 4,102,227 | -0.11(-0.77%) |
Jun 14, 2022 | 14.16 | 14.30 | 14.01 | 14.24 | 4,780,278 | +0.06(+0.43%) |
Jun 13, 2022 | 14.49 | 14.69 | 14.10 | 14.18 | 4,069,098 | -0.64(-4.32%) |
Jun 10, 2022 | 14.86 | 15.00 | 14.74 | 14.82 | 3,697,084 | -0.29(-1.95%) |
Jun 09, 2022 | 15.30 | 15.30 | 15.10 | 15.11 | 3,184,296 | -0.16(-1.08%) |
Jun 08, 2022 | 15.45 | 15.50 | 15.24 | 15.27 | 3,564,846 | -0.27(-1.73%) |
Jun 07, 2022 | 15.23 | 15.55 | 15.13 | 15.54 | 5,088,011 | +0.19(+1.24%) |
Jun 06, 2022 | 15.31 | 15.49 | 15.24 | 15.35 | 3,412,025 | +0.13(+0.85%) |
Jun 03, 2022 | 15.34 | 15.42 | 15.22 | 15.22 | 2,551,600 | -0.21(-1.35%) |
Jun 02, 2022 | 15.52 | 15.52 | 15.16 | 15.43 | 5,115,044 | -0.03(-0.22%) |
Jun 01, 2022 | 15.76 | 15.77 | 15.34 | 15.47 | 3,257,892 | -0.22(-1.43%) |
May 31, 2022 | 15.52 | 15.75 | 15.34 | 15.69 | 9,533,923 | +0.13(+0.83%) |
May 27, 2022 | 15.29 | 15.57 | 15.15 | 15.56 | 3,240,620 | +0.33(+2.16%) |
May 26, 2022 | 15.21 | 15.31 | 15.17 | 15.23 | 3,572,134 | +0.08(+0.51%) |
May 25, 2022 | 14.93 | 15.26 | 14.86 | 15.15 | 4,294,606 | +0.14(+0.92%) |
May 24, 2022 | 14.96 | 15.11 | 14.68 | 15.02 | 3,824,771 | -0.04(-0.29%) |
May 23, 2022 | 15.04 | 15.24 | 14.88 | 15.06 | 3,462,187 | +0.29(+1.99%) |
May 20, 2022 | 14.81 | 14.86 | 14.52 | 14.76 | 3,319,011 | +0.07(+0.47%) |
May 19, 2022 | 14.73 | 14.92 | 14.57 | 14.70 | 4,880,811 | -0.14(-0.93%) |
May 18, 2022 | 14.76 | 15.01 | 14.54 | 14.83 | 4,646,935 | -0.22(-1.49%) |
May 17, 2022 | 14.97 | 15.13 | 14.91 | 15.06 | 3,754,228 | +0.29(+1.93%) |
May 16, 2022 | 14.63 | 14.87 | 14.53 | 14.77 | 2,673,023 | +0.07(+0.47%) |
May 13, 2022 | 14.51 | 14.74 | 14.44 | 14.70 | 3,164,445 | +0.29(+2.04%) |
May 12, 2022 | 14.23 | 14.46 | 14.15 | 14.41 | 4,560,478 | +0.11(+0.79%) |
May 11, 2022 | 14.51 | 14.67 | 14.25 | 14.30 | 3,876,044 | -0.13(-0.90%) |
May 10, 2022 | 14.95 | 15.02 | 14.34 | 14.43 | 4,360,707 | -0.44(-2.97%) |
May 09, 2022 | 14.49 | 14.94 | 14.45 | 14.87 | 4,309,014 | +0.20(+1.36%) |
May 06, 2022 | 14.91 | 15.04 | 14.58 | 14.67 | 3,965,637 | -0.35(-2.30%) |
May 05, 2022 | 15.14 | 15.27 | 14.88 | 15.02 | 4,593,897 | -0.30(-1.98%) |
May 04, 2022 | 15.02 | 15.43 | 14.89 | 15.32 | 5,296,511 | +0.29(+1.90%) |
May 03, 2022 | 15.09 | 15.29 | 14.83 | 15.03 | 4,521,291 | -0.04(-0.29%) |