Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.77 | 14.79 | 14.73 | 14.79 | 4,784,870 | +0.06(+0.44%) |
Jul 28, 2022 | 14.66 | 14.73 | 14.63 | 14.73 | 4,035,157 | +0.06(+0.38%) |
Jul 27, 2022 | 14.57 | 14.69 | 14.56 | 14.67 | 3,175,490 | +0.19(+1.33%) |
Jul 26, 2022 | 14.58 | 14.59 | 14.46 | 14.48 | 4,172,263 | -0.11(-0.77%) |
Jul 25, 2022 | 14.60 | 14.61 | 14.55 | 14.59 | 2,845,469 | -0.01(-0.05%) |
Jul 22, 2022 | 14.62 | 14.67 | 14.56 | 14.60 | 4,858,693 | -0.05(-0.33%) |
Jul 21, 2022 | 14.59 | 14.65 | 14.52 | 14.65 | 3,513,076 | +0.08(+0.55%) |
Jul 20, 2022 | 14.49 | 14.58 | 14.47 | 14.57 | 3,566,157 | +0.08(+0.55%) |
Jul 19, 2022 | 14.38 | 14.49 | 14.36 | 14.49 | 3,634,062 | +0.19(+1.35%) |
Jul 18, 2022 | 14.45 | 14.45 | 14.27 | 14.30 | 5,033,911 | -0.07(-0.50%) |
Jul 15, 2022 | 14.26 | 14.37 | 14.21 | 14.37 | 5,799,151 | +0.24(+1.69%) |
Jul 14, 2022 | 14.09 | 14.14 | 14.09 | 14.13 | 5,739,528 | +0.01(+0.06%) |
Jul 13, 2022 | 14.06 | 14.13 | 14.06 | 14.12 | 4,879,977 | +0.01(+0.06%) |
Jul 12, 2022 | 14.11 | 14.14 | 14.10 | 14.11 | 3,823,423 | -0.01(-0.06%) |
Jul 11, 2022 | 14.13 | 14.13 | 14.10 | 14.12 | 3,578,563 | -0.01(-0.06%) |
Jul 08, 2022 | 14.08 | 14.13 | 14.07 | 14.13 | 3,739,512 | +0.02(+0.11%) |
Jul 07, 2022 | 14.09 | 14.12 | 13.37 | 14.11 | 4,918,225 | +0.04(+0.28%) |
Jul 06, 2022 | 14.03 | 14.09 | 14.03 | 14.07 | 4,291,144 | +0.02(+0.17%) |
Jul 05, 2022 | 13.94 | 14.05 | 13.89 | 14.05 | 4,374,125 | +0.08(+0.57%) |
Jul 01, 2022 | 13.90 | 13.98 | 13.87 | 13.97 | 3,153,851 | +0.08(+0.57%) |
Jun 30, 2022 | 13.87 | 13.95 | 13.81 | 13.89 | 3,572,768 | -0.05(-0.34%) |
Jun 29, 2022 | 13.91 | 13.96 | 13.88 | 13.94 | 3,508,471 | +0.02(+0.17%) |
Jun 28, 2022 | 14.06 | 14.06 | 13.91 | 13.91 | 3,093,665 | -0.10(-0.74%) |
Jun 27, 2022 | 14.06 | 14.06 | 13.98 | 14.02 | 4,629,705 | +0.01(+0.06%) |
Jun 24, 2022 | 13.99 | 14.02 | 13.93 | 14.01 | 5,700,541 | +0.12(+0.86%) |
Jun 23, 2022 | 13.84 | 13.91 | 13.81 | 13.89 | 5,899,103 | +0.08(+0.58%) |
Jun 22, 2022 | 13.72 | 13.88 | 13.71 | 13.81 | 3,689,347 | -0.02(-0.17%) |
Jun 21, 2022 | 13.78 | 13.85 | 13.77 | 13.83 | 5,225,766 | +0.19(+1.42%) |
Jun 17, 2022 | 13.52 | 13.70 | 13.45 | 13.64 | 6,503,598 | +0.16(+1.17%) |
Jun 16, 2022 | 13.69 | 13.73 | 13.39 | 13.48 | 10,364,568 | -0.47(-3.38%) |
Jun 15, 2022 | 13.81 | 14.10 | 13.71 | 13.96 | 7,828,044 | +0.27(+1.95%) |
Jun 14, 2022 | 13.75 | 13.76 | 13.55 | 13.69 | 8,543,417 | +0.06(+0.46%) |
Jun 13, 2022 | 13.77 | 13.85 | 13.59 | 13.63 | 14,135,267 | -0.44(-3.13%) |
Jun 10, 2022 | 14.14 | 14.14 | 14.03 | 14.07 | 9,898,603 | -0.14(-1.00%) |
Jun 09, 2022 | 14.28 | 14.28 | 14.19 | 14.21 | 5,037,848 | -0.06(-0.39%) |
Jun 08, 2022 | 14.25 | 14.28 | 14.25 | 14.26 | 3,271,053 | +0.00(+0.00%) |
Jun 07, 2022 | 14.20 | 14.26 | 14.19 | 14.26 | 4,197,123 | +0.03(+0.22%) |
Jun 06, 2022 | 14.26 | 14.27 | 14.21 | 14.23 | 4,874,396 | +0.02(+0.11%) |
Jun 03, 2022 | 14.22 | 14.24 | 14.19 | 14.22 | 4,345,464 | -0.04(-0.28%) |
Jun 02, 2022 | 14.19 | 14.26 | 14.15 | 14.26 | 4,554,471 | +0.08(+0.56%) |
Jun 01, 2022 | 14.22 | 14.23 | 14.14 | 14.18 | 8,137,378 | -0.02(-0.11%) |
May 31, 2022 | 14.18 | 14.22 | 14.13 | 14.19 | 7,353,478 | +0.01(+0.06%) |
May 27, 2022 | 14.09 | 14.18 | 14.04 | 14.18 | 6,210,019 | +0.13(+0.90%) |
May 26, 2022 | 13.89 | 14.07 | 13.86 | 14.06 | 6,411,150 | +0.18(+1.31%) |
May 25, 2022 | 13.77 | 13.94 | 13.75 | 13.88 | 7,161,155 | +0.08(+0.57%) |
May 24, 2022 | 13.77 | 13.82 | 13.63 | 13.80 | 9,377,637 | -0.13(-0.90%) |
May 23, 2022 | 13.85 | 13.92 | 13.76 | 13.92 | 11,275,451 | +0.11(+0.79%) |
May 20, 2022 | 14.14 | 14.16 | 13.57 | 13.82 | 16,259,273 | -0.14(-1.01%) |
May 19, 2022 | 13.96 | 14.18 | 13.85 | 13.96 | 9,581,052 | -0.09(-0.61%) |
May 18, 2022 | 14.55 | 14.56 | 13.97 | 14.04 | 11,093,435 | -0.70(-4.76%) |
May 17, 2022 | 14.67 | 14.77 | 14.48 | 14.74 | 10,565,411 | +0.34(+2.38%) |
May 16, 2022 | 14.45 | 14.56 | 14.32 | 14.40 | 5,465,327 | -0.15(-1.02%) |
May 13, 2022 | 14.23 | 14.59 | 14.17 | 14.55 | 9,499,317 | +0.52(+3.72%) |
May 12, 2022 | 13.87 | 14.24 | 13.73 | 14.03 | 13,654,521 | -0.04(-0.28%) |
May 11, 2022 | 14.39 | 14.64 | 14.03 | 14.06 | 14,048,135 | -0.43(-2.96%) |
May 10, 2022 | 14.65 | 14.71 | 14.28 | 14.49 | 10,791,942 | +0.17(+1.20%) |
May 09, 2022 | 14.65 | 14.72 | 14.24 | 14.32 | 18,248,554 | -0.58(-3.92%) |
May 06, 2022 | 14.99 | 15.16 | 14.69 | 14.91 | 15,788,565 | -0.17(-1.14%) |
May 05, 2022 | 15.62 | 15.62 | 14.89 | 15.08 | 15,926,944 | -0.67(-4.26%) |
May 04, 2022 | 15.33 | 15.77 | 15.09 | 15.75 | 9,258,984 | +0.44(+2.85%) |
May 03, 2022 | 15.28 | 15.39 | 15.17 | 15.31 | 4,591,725 | +0.04(+0.26%) |