Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.70 | 13.89 | 13.19 | 13.86 | 11,762,943 | -0.02(-0.14%) |
Jul 28, 2022 | 13.33 | 13.89 | 13.05 | 13.88 | 11,854,479 | +0.57(+4.28%) |
Jul 27, 2022 | 12.83 | 13.38 | 12.52 | 13.31 | 10,834,902 | +0.78(+6.23%) |
Jul 26, 2022 | 13.07 | 13.11 | 12.47 | 12.53 | 10,798,631 | -0.78(-5.86%) |
Jul 25, 2022 | 13.52 | 13.53 | 13.02 | 13.31 | 7,558,199 | -0.23(-1.70%) |
Jul 22, 2022 | 14.32 | 14.47 | 13.46 | 13.54 | 8,055,087 | -0.63(-4.45%) |
Jul 21, 2022 | 14.39 | 14.53 | 13.99 | 14.17 | 10,301,207 | -0.53(-3.61%) |
Jul 20, 2022 | 13.79 | 14.80 | 13.79 | 14.70 | 14,189,245 | +1.04(+7.61%) |
Jul 19, 2022 | 13.52 | 13.83 | 13.29 | 13.66 | 9,000,813 | +0.25(+1.86%) |
Jul 18, 2022 | 13.21 | 13.99 | 13.17 | 13.41 | 15,972,168 | +0.47(+3.63%) |
Jul 15, 2022 | 12.31 | 13.03 | 12.14 | 12.94 | 13,497,068 | +0.85(+7.03%) |
Jul 14, 2022 | 12.30 | 12.48 | 12.02 | 12.09 | 11,901,908 | -0.42(-3.36%) |
Jul 13, 2022 | 12.24 | 12.60 | 11.96 | 12.51 | 10,530,963 | -0.10(-0.79%) |
Jul 12, 2022 | 12.35 | 12.78 | 12.35 | 12.61 | 12,370,516 | +0.25(+2.02%) |
Jul 11, 2022 | 13.18 | 13.39 | 12.34 | 12.36 | 17,412,776 | -1.04(-7.76%) |
Jul 08, 2022 | 13.67 | 13.82 | 13.05 | 13.40 | 16,036,197 | -0.36(-2.62%) |
Jul 07, 2022 | 13.29 | 13.81 | 13.17 | 13.76 | 19,290,322 | +0.54(+4.08%) |
Jul 06, 2022 | 13.78 | 13.93 | 13.14 | 13.22 | 16,464,053 | -0.78(-5.57%) |
Jul 05, 2022 | 13.13 | 14.03 | 12.79 | 14.00 | 13,053,354 | +0.52(+3.86%) |
Jul 01, 2022 | 13.38 | 13.70 | 13.13 | 13.48 | 9,734,253 | +0.20(+1.51%) |
Jun 30, 2022 | 13.78 | 13.86 | 13.06 | 13.28 | 11,810,858 | -0.75(-5.35%) |
Jun 29, 2022 | 14.58 | 14.58 | 13.85 | 14.03 | 12,078,554 | -0.58(-3.97%) |
Jun 28, 2022 | 15.95 | 16.16 | 14.60 | 14.61 | 15,583,447 | -1.28(-8.06%) |
Jun 27, 2022 | 16.49 | 16.73 | 15.78 | 15.89 | 8,552,642 | -0.45(-2.75%) |
Jun 24, 2022 | 15.81 | 16.54 | 15.74 | 16.34 | 12,218,610 | +0.46(+2.90%) |
Jun 23, 2022 | 14.85 | 15.95 | 14.57 | 15.88 | 10,773,646 | +1.05(+7.08%) |
Jun 22, 2022 | 14.43 | 15.34 | 14.38 | 14.83 | 7,721,502 | +0.16(+1.09%) |
Jun 21, 2022 | 15.24 | 15.50 | 14.63 | 14.67 | 10,827,415 | -0.22(-1.48%) |
Jun 17, 2022 | 14.01 | 14.94 | 13.96 | 14.89 | 13,379,124 | +1.01(+7.28%) |
Jun 16, 2022 | 14.65 | 14.90 | 13.73 | 13.88 | 9,552,000 | -1.28(-8.44%) |
Jun 15, 2022 | 14.33 | 15.43 | 14.32 | 15.16 | 14,013,536 | +1.00(+7.06%) |
Jun 14, 2022 | 14.53 | 14.64 | 13.92 | 14.16 | 9,603,202 | -0.13(-0.91%) |
Jun 13, 2022 | 15.08 | 15.23 | 14.18 | 14.29 | 13,247,659 | -1.48(-9.38%) |
Jun 10, 2022 | 16.58 | 16.96 | 15.75 | 15.77 | 10,779,780 | -1.17(-6.91%) |
Jun 09, 2022 | 17.39 | 17.87 | 16.91 | 16.94 | 9,666,971 | -0.69(-3.91%) |
Jun 08, 2022 | 17.25 | 17.80 | 17.21 | 17.63 | 14,224,255 | +0.42(+2.44%) |
Jun 07, 2022 | 16.90 | 17.43 | 16.77 | 17.21 | 7,766,945 | +0.05(+0.29%) |
Jun 06, 2022 | 17.78 | 17.91 | 16.77 | 17.16 | 10,919,577 | -0.24(-1.38%) |
Jun 03, 2022 | 17.97 | 18.10 | 17.31 | 17.40 | 8,264,035 | -0.97(-5.28%) |
Jun 02, 2022 | 17.01 | 18.46 | 17.00 | 18.37 | 9,370,584 | +1.31(+7.68%) |
Jun 01, 2022 | 17.63 | 17.98 | 16.98 | 17.06 | 10,382,572 | -0.62(-3.51%) |
May 31, 2022 | 17.68 | 18.31 | 17.36 | 17.68 | 11,181,194 | -0.09(-0.51%) |
May 27, 2022 | 17.96 | 18.24 | 17.68 | 17.77 | 11,974,728 | +0.09(+0.51%) |
May 26, 2022 | 16.80 | 17.80 | 16.61 | 17.68 | 14,707,503 | +1.03(+6.19%) |
May 25, 2022 | 16.77 | 17.14 | 16.33 | 16.65 | 16,204,480 | -0.07(-0.42%) |
May 24, 2022 | 19.75 | 19.79 | 16.57 | 16.72 | 18,371,540 | -3.49(-17.27%) |
May 23, 2022 | 19.20 | 20.24 | 18.68 | 20.21 | 11,292,516 | +1.14(+5.98%) |
May 20, 2022 | 19.48 | 19.56 | 18.02 | 19.07 | 12,751,674 | -0.22(-1.14%) |
May 19, 2022 | 18.21 | 19.57 | 18.17 | 19.29 | 11,637,011 | +1.14(+6.28%) |
May 18, 2022 | 19.53 | 19.69 | 18.12 | 18.15 | 13,834,126 | -1.57(-7.96%) |
May 17, 2022 | 19.51 | 20.18 | 19.13 | 19.72 | 10,203,492 | +0.58(+3.03%) |
May 16, 2022 | 19.85 | 20.03 | 19.11 | 19.14 | 9,445,427 | -0.86(-4.30%) |
May 13, 2022 | 18.86 | 20.18 | 18.86 | 20.00 | 12,841,804 | +1.41(+7.58%) |
May 12, 2022 | 17.26 | 19.00 | 17.24 | 18.59 | 16,155,588 | +0.87(+4.91%) |
May 11, 2022 | 18.95 | 19.37 | 17.52 | 17.72 | 21,522,680 | -1.28(-6.74%) |
May 10, 2022 | 18.94 | 19.63 | 18.20 | 19.00 | 21,722,324 | +0.39(+2.10%) |
May 09, 2022 | 19.85 | 20.64 | 18.40 | 18.61 | 22,038,436 | -1.90(-9.26%) |
May 06, 2022 | 21.70 | 21.72 | 19.59 | 20.51 | 28,942,168 | -1.52(-6.90%) |
May 05, 2022 | 21.60 | 22.82 | 21.21 | 22.03 | 43,095,116 | +0.47(+2.18%) |
May 04, 2022 | 22.27 | 22.46 | 20.02 | 21.56 | 112,435,512 | -9.20(-29.91%) |
May 03, 2022 | 31.39 | 31.65 | 30.06 | 30.76 | 24,024,826 | -0.74(-2.35%) |