Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.86 | 15.92 | 15.51 | 15.87 | 553,536 | +0.15(+0.96%) |
Jul 28, 2022 | 15.51 | 15.82 | 15.13 | 15.72 | 791,414 | +0.17(+1.08%) |
Jul 27, 2022 | 15.48 | 15.68 | 15.03 | 15.55 | 605,288 | +0.34(+2.26%) |
Jul 26, 2022 | 15.25 | 15.37 | 14.94 | 15.20 | 852,247 | -0.67(-4.23%) |
Jul 25, 2022 | 16.19 | 16.29 | 15.76 | 15.87 | 607,431 | -0.17(-1.05%) |
Jul 22, 2022 | 16.41 | 16.91 | 15.95 | 16.04 | 689,752 | -0.19(-1.19%) |
Jul 21, 2022 | 15.61 | 16.24 | 15.61 | 16.24 | 555,578 | -0.05(-0.31%) |
Jul 20, 2022 | 15.96 | 16.34 | 15.61 | 16.29 | 781,526 | +0.13(+0.83%) |
Jul 19, 2022 | 15.22 | 16.25 | 15.22 | 16.15 | 1,363,262 | +1.16(+7.72%) |
Jul 18, 2022 | 14.92 | 15.50 | 14.92 | 14.99 | 1,129,958 | +0.34(+2.29%) |
Jul 15, 2022 | 14.53 | 14.70 | 14.38 | 14.66 | 640,787 | +0.39(+2.77%) |
Jul 14, 2022 | 14.20 | 14.32 | 13.96 | 14.26 | 640,373 | -0.19(-1.34%) |
Jul 13, 2022 | 14.44 | 14.62 | 14.20 | 14.46 | 503,258 | -0.20(-1.37%) |
Jul 12, 2022 | 14.52 | 14.94 | 14.38 | 14.66 | 575,052 | +0.14(+0.98%) |
Jul 11, 2022 | 14.88 | 15.09 | 14.49 | 14.52 | 872,392 | -0.39(-2.64%) |
Jul 08, 2022 | 14.71 | 15.00 | 14.44 | 14.91 | 892,928 | +0.18(+1.25%) |
Jul 07, 2022 | 14.19 | 14.84 | 14.02 | 14.73 | 1,456,950 | +0.77(+5.53%) |
Jul 06, 2022 | 14.49 | 14.68 | 13.78 | 13.95 | 1,238,594 | -0.68(-4.64%) |
Jul 05, 2022 | 13.89 | 14.67 | 13.68 | 14.63 | 1,202,256 | +0.45(+3.20%) |
Jul 01, 2022 | 14.29 | 14.42 | 13.85 | 14.18 | 1,108,055 | -0.13(-0.88%) |
Jun 30, 2022 | 14.16 | 14.41 | 13.75 | 14.31 | 1,741,639 | -0.15(-1.04%) |
Jun 29, 2022 | 15.05 | 15.05 | 14.24 | 14.46 | 1,515,992 | -0.70(-4.65%) |
Jun 28, 2022 | 15.46 | 15.70 | 15.14 | 15.16 | 1,174,751 | +0.07(+0.44%) |
Jun 27, 2022 | 15.70 | 15.79 | 14.97 | 15.09 | 853,145 | -0.51(-3.28%) |
Jun 24, 2022 | 15.30 | 15.86 | 15.25 | 15.61 | 3,120,362 | +0.47(+3.10%) |
Jun 23, 2022 | 15.42 | 15.60 | 14.84 | 15.14 | 932,561 | -0.25(-1.64%) |
Jun 22, 2022 | 15.32 | 15.83 | 15.27 | 15.39 | 974,076 | -0.18(-1.13%) |
Jun 21, 2022 | 15.72 | 15.86 | 15.27 | 15.56 | 1,816,565 | +0.44(+2.88%) |
Jun 17, 2022 | 15.21 | 15.47 | 14.94 | 15.13 | 2,730,830 | +0.03(+0.17%) |
Jun 16, 2022 | 15.47 | 15.70 | 14.91 | 15.10 | 2,277,987 | -0.91(-5.66%) |
Jun 15, 2022 | 16.28 | 16.42 | 15.78 | 16.01 | 1,111,987 | +0.09(+0.58%) |
Jun 14, 2022 | 15.65 | 16.18 | 15.65 | 15.92 | 1,156,450 | +0.34(+2.15%) |
Jun 13, 2022 | 15.50 | 15.89 | 15.23 | 15.58 | 1,654,628 | -0.50(-3.13%) |
Jun 10, 2022 | 15.98 | 16.34 | 15.83 | 16.08 | 1,392,847 | -0.31(-1.89%) |
Jun 09, 2022 | 16.34 | 16.66 | 16.13 | 16.39 | 1,081,707 | -0.10(-0.61%) |
Jun 08, 2022 | 16.55 | 16.92 | 16.23 | 16.50 | 1,216,252 | -0.31(-1.85%) |
Jun 07, 2022 | 16.50 | 17.11 | 16.30 | 16.81 | 1,076,389 | -0.02(-0.12%) |
Jun 06, 2022 | 17.01 | 17.08 | 16.63 | 16.83 | 1,405,692 | -0.05(-0.30%) |
Jun 03, 2022 | 17.00 | 17.20 | 16.77 | 16.88 | 1,698,799 | -0.27(-1.55%) |
Jun 02, 2022 | 17.32 | 17.48 | 16.99 | 17.14 | 1,779,684 | +0.01(+0.05%) |
Jun 01, 2022 | 17.57 | 17.93 | 16.91 | 17.13 | 1,378,630 | -0.17(-1.01%) |
May 31, 2022 | 17.21 | 17.41 | 16.88 | 17.31 | 1,542,481 | -0.10(-0.57%) |
May 27, 2022 | 16.34 | 17.41 | 16.14 | 17.41 | 1,752,688 | +0.76(+4.53%) |
May 26, 2022 | 15.22 | 16.93 | 15.07 | 16.65 | 3,881,198 | +1.69(+11.31%) |
May 25, 2022 | 13.83 | 15.14 | 13.65 | 14.96 | 2,752,866 | +1.13(+8.16%) |
May 24, 2022 | 15.42 | 15.53 | 13.60 | 13.83 | 4,874,958 | -2.10(-13.18%) |
May 23, 2022 | 16.51 | 16.72 | 15.89 | 15.93 | 1,866,415 | -0.61(-3.71%) |
May 20, 2022 | 16.89 | 16.89 | 15.68 | 16.55 | 1,893,476 | -0.09(-0.55%) |
May 19, 2022 | 16.40 | 16.98 | 16.40 | 16.64 | 1,137,415 | -0.10(-0.60%) |
May 18, 2022 | 17.23 | 17.46 | 16.59 | 16.74 | 1,675,976 | -0.94(-5.31%) |
May 17, 2022 | 17.66 | 18.03 | 17.24 | 17.67 | 667,600 | +0.43(+2.50%) |
May 16, 2022 | 17.17 | 17.67 | 17.11 | 17.24 | 583,639 | -0.10(-0.57%) |
May 13, 2022 | 17.08 | 17.62 | 16.97 | 17.34 | 1,010,280 | +0.32(+1.90%) |
May 12, 2022 | 16.26 | 17.17 | 16.02 | 17.02 | 1,074,315 | +0.71(+4.38%) |
May 11, 2022 | 17.27 | 17.42 | 16.30 | 16.30 | 1,839,322 | -0.80(-4.66%) |
May 10, 2022 | 17.68 | 17.89 | 16.79 | 17.10 | 1,565,303 | -0.24(-1.39%) |
May 09, 2022 | 17.65 | 18.22 | 17.33 | 17.34 | 1,696,013 | -0.72(-4.00%) |
May 06, 2022 | 18.56 | 18.87 | 17.91 | 18.06 | 1,086,729 | -0.72(-3.84%) |
May 05, 2022 | 19.23 | 19.48 | 18.59 | 18.79 | 1,606,742 | -0.74(-3.78%) |
May 04, 2022 | 19.35 | 19.60 | 18.59 | 19.52 | 645,436 | +0.22(+1.12%) |
May 03, 2022 | 19.31 | 19.54 | 18.89 | 19.31 | 602,271 | +0.07(+0.35%) |