Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.08 | 16.51 | 15.73 | 16.22 | 25,628 | +0.02(+0.13%) |
Jul 28, 2022 | 15.71 | 16.20 | 15.15 | 16.20 | 25,874 | +0.56(+3.57%) |
Jul 27, 2022 | 14.72 | 15.74 | 14.69 | 15.64 | 11,698 | +1.34(+9.35%) |
Jul 26, 2022 | 15.14 | 15.14 | 14.25 | 14.30 | 38,266 | -1.18(-7.61%) |
Jul 25, 2022 | 15.88 | 15.95 | 15.40 | 15.48 | 24,704 | -0.62(-3.84%) |
Jul 22, 2022 | 17.28 | 17.28 | 15.95 | 16.10 | 40,984 | -0.93(-5.45%) |
Jul 21, 2022 | 16.44 | 17.02 | 16.20 | 17.02 | 30,513 | +0.29(+1.73%) |
Jul 20, 2022 | 16.16 | 17.02 | 16.16 | 16.74 | 55,724 | +0.74(+4.65%) |
Jul 19, 2022 | 14.97 | 16.01 | 14.75 | 15.99 | 43,008 | +1.29(+8.79%) |
Jul 18, 2022 | 14.43 | 15.44 | 14.43 | 14.70 | 45,493 | +0.75(+5.36%) |
Jul 15, 2022 | 13.68 | 13.95 | 13.47 | 13.95 | 11,840 | +0.53(+3.94%) |
Jul 14, 2022 | 13.41 | 13.49 | 12.88 | 13.42 | 8,427 | -0.01(-0.07%) |
Jul 13, 2022 | 13.10 | 13.53 | 12.87 | 13.43 | 9,247 | -0.08(-0.59%) |
Jul 12, 2022 | 13.52 | 13.71 | 13.30 | 13.51 | 4,605 | -0.03(-0.20%) |
Jul 11, 2022 | 14.47 | 14.47 | 13.52 | 13.54 | 34,340 | -0.86(-5.95%) |
Jul 08, 2022 | 13.84 | 14.70 | 13.63 | 14.39 | 16,485 | +0.27(+1.94%) |
Jul 07, 2022 | 13.21 | 14.12 | 13.11 | 14.12 | 26,966 | +1.07(+8.18%) |
Jul 06, 2022 | 13.40 | 13.52 | 12.96 | 13.05 | 23,040 | -0.39(-2.90%) |
Jul 05, 2022 | 12.54 | 13.45 | 12.16 | 13.44 | 21,166 | +0.76(+5.96%) |
Jul 01, 2022 | 12.49 | 12.89 | 12.42 | 12.69 | 23,858 | +0.30(+2.46%) |
Jun 30, 2022 | 12.69 | 12.71 | 12.13 | 12.38 | 217,764 | -0.57(-4.43%) |
Jun 29, 2022 | 13.36 | 13.36 | 12.78 | 12.96 | 11,436 | -0.58(-4.26%) |
Jun 28, 2022 | 14.37 | 14.46 | 13.41 | 13.53 | 19,402 | -0.74(-5.18%) |
Jun 27, 2022 | 14.92 | 14.92 | 14.04 | 14.27 | 30,639 | -0.67(-4.48%) |
Jun 24, 2022 | 14.46 | 15.05 | 14.46 | 14.94 | 22,948 | +0.70(+4.90%) |
Jun 23, 2022 | 13.57 | 14.24 | 13.47 | 14.24 | 18,268 | +0.75(+5.55%) |
Jun 22, 2022 | 13.72 | 13.98 | 13.44 | 13.49 | 23,353 | -0.52(-3.70%) |
Jun 21, 2022 | 13.77 | 14.47 | 13.76 | 14.01 | 56,307 | +0.69(+5.18%) |
Jun 17, 2022 | 12.91 | 13.41 | 12.91 | 13.32 | 13,778 | +0.42(+3.22%) |
Jun 16, 2022 | 13.49 | 13.49 | 12.84 | 12.91 | 24,330 | -0.90(-6.52%) |
Jun 15, 2022 | 13.52 | 14.05 | 13.44 | 13.81 | 28,937 | +0.36(+2.70%) |
Jun 14, 2022 | 13.62 | 13.66 | 13.33 | 13.44 | 26,254 | -0.22(-1.61%) |
Jun 13, 2022 | 13.66 | 0 | -1.43(-9.49%) | |||
Jun 10, 2022 | 15.57 | 15.60 | 15.00 | 15.09 | 17,627 | -0.83(-5.23%) |
Jun 09, 2022 | 16.96 | 16.96 | 15.92 | 15.93 | 20,919 | -1.15(-6.72%) |
Jun 08, 2022 | 17.08 | 17.48 | 16.91 | 17.07 | 12,126 | -0.12(-0.70%) |
Jun 07, 2022 | 16.95 | 17.19 | 16.62 | 17.19 | 10,852 | -0.08(-0.46%) |
Jun 06, 2022 | 17.62 | 17.79 | 17.19 | 17.27 | 16,023 | +0.18(+1.03%) |
Jun 03, 2022 | 17.54 | 17.54 | 16.95 | 17.10 | 22,201 | -0.55(-3.14%) |
Jun 02, 2022 | 16.95 | 17.83 | 16.95 | 17.65 | 17,568 | +0.66(+3.88%) |
Jun 01, 2022 | 18.04 | 18.10 | 16.97 | 16.99 | 18,893 | -0.93(-5.17%) |
May 31, 2022 | 18.74 | 18.74 | 17.66 | 17.92 | 32,077 | +0.18(+0.99%) |
May 27, 2022 | 17.20 | 17.85 | 17.20 | 17.74 | 34,307 | +0.70(+4.11%) |
May 26, 2022 | 16.25 | 17.09 | 16.18 | 17.04 | 29,716 | +0.73(+4.46%) |
May 25, 2022 | 15.77 | 16.34 | 15.75 | 16.32 | 36,033 | +0.53(+3.38%) |
May 24, 2022 | 16.57 | 16.57 | 15.63 | 15.78 | 13,425 | -0.98(-5.86%) |
May 23, 2022 | 16.85 | 16.90 | 16.31 | 16.76 | 14,609 | +0.13(+0.79%) |
May 20, 2022 | 17.38 | 17.38 | 15.90 | 16.63 | 38,355 | -0.36(-2.13%) |
May 19, 2022 | 16.29 | 17.46 | 16.29 | 16.99 | 16,717 | +0.55(+3.34%) |
May 18, 2022 | 16.95 | 17.19 | 16.37 | 16.45 | 33,967 | -0.69(-4.05%) |
May 17, 2022 | 16.85 | 17.20 | 16.46 | 17.14 | 15,686 | +0.90(+5.57%) |
May 16, 2022 | 17.44 | 17.44 | 16.21 | 16.24 | 33,591 | -0.97(-5.63%) |
May 13, 2022 | 16.66 | 17.51 | 16.66 | 17.20 | 31,796 | +1.91(+12.46%) |
May 11, 2022 | 15.30 | 0 | -1.76(-10.30%) | |||
May 10, 2022 | 18.22 | 18.22 | 16.71 | 17.05 | 39,865 | -0.53(-3.01%) |
May 09, 2022 | 19.17 | 19.17 | 17.35 | 17.58 | 45,850 | -2.38(-11.94%) |
May 06, 2022 | 21.02 | 21.02 | 19.59 | 19.97 | 30,803 | -0.99(-4.71%) |
May 05, 2022 | 22.80 | 22.80 | 20.56 | 20.96 | 34,147 | -1.84(-8.06%) |
May 04, 2022 | 22.10 | 22.88 | 20.88 | 22.79 | 57,415 | +1.01(+4.62%) |
May 03, 2022 | 21.98 | 22.40 | 21.61 | 21.79 | 61,718 | -0.23(-1.03%) |