Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.73 | 16.00 | 15.71 | 15.96 | 856,842 | +0.49(+3.19%) |
Jul 28, 2022 | 15.59 | 15.73 | 15.18 | 15.46 | 1,085,270 | +0.02(+0.12%) |
Jul 27, 2022 | 15.14 | 15.49 | 14.99 | 15.44 | 1,009,511 | +0.43(+2.85%) |
Jul 26, 2022 | 15.27 | 15.35 | 14.86 | 15.02 | 1,029,300 | -0.04(-0.25%) |
Jul 25, 2022 | 14.56 | 15.07 | 14.43 | 15.05 | 819,769 | +0.67(+4.69%) |
Jul 22, 2022 | 14.62 | 14.80 | 14.30 | 14.38 | 627,456 | -0.21(-1.43%) |
Jul 21, 2022 | 14.46 | 14.60 | 14.13 | 14.59 | 927,746 | -0.26(-1.73%) |
Jul 20, 2022 | 14.41 | 14.89 | 14.32 | 14.85 | 930,330 | +0.30(+2.09%) |
Jul 19, 2022 | 14.10 | 14.56 | 14.04 | 14.54 | 571,581 | +0.47(+3.38%) |
Jul 18, 2022 | 14.01 | 14.29 | 13.99 | 14.07 | 681,040 | +0.41(+2.99%) |
Jul 15, 2022 | 13.66 | 13.69 | 13.36 | 13.66 | 681,683 | +0.23(+1.70%) |
Jul 14, 2022 | 13.25 | 13.44 | 12.98 | 13.43 | 1,931,691 | -0.23(-1.67%) |
Jul 13, 2022 | 13.36 | 13.86 | 13.36 | 13.66 | 3,049,020 | +0.13(+0.98%) |
Jul 12, 2022 | 13.50 | 13.70 | 13.29 | 13.52 | 1,169,372 | -0.34(-2.47%) |
Jul 11, 2022 | 13.94 | 14.09 | 13.70 | 13.87 | 509,083 | -0.16(-1.15%) |
Jul 08, 2022 | 14.22 | 14.26 | 13.83 | 14.03 | 1,393,973 | -0.01(-0.07%) |
Jul 07, 2022 | 13.68 | 14.17 | 13.68 | 14.04 | 1,217,564 | +0.71(+5.35%) |
Jul 06, 2022 | 13.45 | 13.70 | 12.93 | 13.33 | 1,720,693 | -0.28(-2.02%) |
Jul 05, 2022 | 13.82 | 13.85 | 13.24 | 13.60 | 1,993,095 | -0.54(-3.83%) |
Jul 01, 2022 | 14.16 | 14.21 | 13.69 | 14.14 | 2,835,543 | +0.12(+0.88%) |
Jun 30, 2022 | 13.95 | 14.26 | 13.81 | 14.02 | 1,947,935 | -0.20(-1.40%) |
Jun 29, 2022 | 14.94 | 14.94 | 14.17 | 14.22 | 1,824,818 | -0.54(-3.67%) |
Jun 28, 2022 | 14.79 | 15.00 | 14.53 | 14.76 | 1,112,145 | +0.33(+2.30%) |
Jun 27, 2022 | 14.13 | 14.51 | 14.11 | 14.43 | 1,053,147 | +0.45(+3.19%) |
Jun 24, 2022 | 14.02 | 14.24 | 13.85 | 13.98 | 1,129,887 | +0.20(+1.47%) |
Jun 23, 2022 | 14.28 | 14.36 | 13.55 | 13.78 | 1,797,967 | -0.41(-2.86%) |
Jun 22, 2022 | 14.07 | 14.45 | 14.00 | 14.18 | 1,738,473 | -0.57(-3.83%) |
Jun 21, 2022 | 14.44 | 14.90 | 14.43 | 14.75 | 1,892,879 | +0.63(+4.47%) |
Jun 17, 2022 | 14.65 | 14.74 | 13.87 | 14.12 | 4,593,225 | -0.61(-4.16%) |
Jun 16, 2022 | 15.29 | 15.34 | 14.62 | 14.73 | 1,747,725 | -0.97(-6.18%) |
Jun 15, 2022 | 15.95 | 16.05 | 15.38 | 15.70 | 1,622,727 | -0.24(-1.48%) |
Jun 14, 2022 | 16.25 | 16.41 | 15.70 | 15.94 | 1,358,551 | +0.14(+0.90%) |
Jun 13, 2022 | 16.27 | 16.27 | 15.51 | 15.80 | 2,568,891 | -1.00(-5.95%) |
Jun 10, 2022 | 16.90 | 17.11 | 16.61 | 16.79 | 1,831,815 | -0.33(-1.93%) |
Jun 09, 2022 | 17.44 | 17.49 | 17.12 | 17.12 | 979,482 | -0.41(-2.31%) |
Jun 08, 2022 | 17.71 | 17.77 | 17.44 | 17.53 | 1,230,937 | -0.13(-0.75%) |
Jun 07, 2022 | 17.11 | 17.67 | 17.11 | 17.66 | 1,065,492 | +0.47(+2.74%) |
Jun 06, 2022 | 17.28 | 17.37 | 17.07 | 17.19 | 1,140,897 | +0.09(+0.55%) |
Jun 03, 2022 | 16.87 | 17.15 | 16.86 | 17.10 | 2,077,704 | +0.18(+1.06%) |
Jun 02, 2022 | 16.74 | 17.04 | 16.67 | 16.92 | 1,133,931 | +0.08(+0.50%) |
Jun 01, 2022 | 16.80 | 16.95 | 16.53 | 16.83 | 959,625 | +0.25(+1.53%) |
May 31, 2022 | 17.04 | 17.23 | 16.50 | 16.58 | 1,876,342 | -0.21(-1.24%) |
May 27, 2022 | 16.30 | 16.80 | 16.25 | 16.78 | 1,475,351 | +0.45(+2.77%) |
May 26, 2022 | 16.19 | 16.46 | 16.18 | 16.33 | 1,223,001 | +0.26(+1.64%) |
May 25, 2022 | 15.69 | 16.09 | 15.69 | 16.07 | 1,034,480 | +0.45(+2.90%) |
May 24, 2022 | 15.51 | 15.68 | 15.26 | 15.62 | 1,836,440 | -0.07(-0.42%) |
May 23, 2022 | 15.43 | 15.71 | 15.24 | 15.68 | 1,885,973 | +0.42(+2.78%) |
May 20, 2022 | 15.31 | 15.50 | 14.88 | 15.26 | 2,290,817 | +0.08(+0.50%) |
May 19, 2022 | 14.89 | 15.45 | 14.89 | 15.18 | 2,625,008 | -0.05(-0.31%) |
May 18, 2022 | 15.78 | 15.78 | 14.99 | 15.23 | 1,557,309 | -0.45(-2.88%) |
May 17, 2022 | 15.70 | 15.73 | 15.46 | 15.68 | 1,616,105 | +0.27(+1.77%) |
May 16, 2022 | 15.14 | 15.55 | 15.14 | 15.41 | 2,866,676 | +0.28(+1.87%) |
May 13, 2022 | 14.73 | 15.20 | 14.72 | 15.13 | 2,355,991 | +0.68(+4.70%) |
May 12, 2022 | 14.35 | 14.57 | 14.04 | 14.45 | 2,967,754 | +0.00(+0.00%) |
May 11, 2022 | 14.64 | 15.05 | 14.41 | 14.45 | 2,073,312 | +0.03(+0.20%) |
May 10, 2022 | 14.52 | 14.84 | 14.04 | 14.42 | 1,841,410 | +0.10(+0.72%) |
May 09, 2022 | 15.39 | 15.39 | 14.24 | 14.32 | 1,412,360 | -1.41(-8.99%) |
May 06, 2022 | 15.54 | 15.73 | 15.14 | 15.73 | 1,656,984 | +0.35(+2.27%) |
May 05, 2022 | 15.69 | 15.77 | 15.06 | 15.38 | 1,506,005 | -0.29(-1.86%) |
May 04, 2022 | 15.29 | 15.69 | 15.00 | 15.67 | 1,858,969 | +0.69(+4.59%) |
May 03, 2022 | 14.48 | 15.02 | 14.48 | 14.98 | 1,189,661 | +0.56(+3.85%) |