Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.04 | 17.10 | 16.60 | 17.04 | 324,417 | -0.10(-0.58%) |
Jul 28, 2022 | 16.67 | 17.35 | 16.18 | 17.14 | 329,348 | +0.63(+3.82%) |
Jul 27, 2022 | 16.48 | 16.55 | 16.07 | 16.51 | 451,204 | +0.53(+3.32%) |
Jul 26, 2022 | 15.85 | 16.15 | 14.62 | 15.98 | 384,689 | -0.01(-0.06%) |
Jul 25, 2022 | 16.54 | 16.75 | 15.78 | 15.99 | 552,333 | -0.55(-3.33%) |
Jul 22, 2022 | 17.47 | 18.20 | 16.25 | 16.54 | 223,545 | -0.85(-4.89%) |
Jul 21, 2022 | 17.03 | 17.39 | 15.92 | 17.39 | 182,472 | +0.36(+2.11%) |
Jul 20, 2022 | 16.40 | 17.44 | 16.40 | 17.03 | 142,357 | +0.74(+4.54%) |
Jul 19, 2022 | 15.92 | 16.36 | 15.59 | 16.29 | 313,856 | +0.72(+4.62%) |
Jul 18, 2022 | 16.09 | 17.16 | 15.53 | 15.57 | 193,670 | -0.39(-2.44%) |
Jul 15, 2022 | 15.86 | 16.41 | 15.52 | 15.96 | 226,261 | +0.51(+3.30%) |
Jul 14, 2022 | 15.49 | 16.37 | 15.18 | 15.45 | 290,637 | -0.24(-1.53%) |
Jul 13, 2022 | 15.28 | 15.95 | 15.05 | 15.69 | 196,661 | +0.03(+0.19%) |
Jul 12, 2022 | 15.90 | 16.63 | 15.17 | 15.66 | 254,622 | -0.16(-1.01%) |
Jul 11, 2022 | 16.15 | 17.16 | 15.81 | 15.82 | 334,334 | -1.48(-8.55%) |
Jul 08, 2022 | 17.14 | 17.80 | 16.96 | 17.30 | 293,274 | -0.03(-0.17%) |
Jul 07, 2022 | 17.02 | 17.77 | 16.78 | 17.33 | 223,377 | +0.35(+2.06%) |
Jul 06, 2022 | 17.25 | 17.70 | 16.88 | 16.98 | 407,554 | -0.04(-0.24%) |
Jul 05, 2022 | 15.06 | 17.05 | 14.81 | 17.02 | 384,689 | +1.67(+10.88%) |
Jul 01, 2022 | 14.77 | 15.43 | 14.66 | 15.35 | 236,276 | +0.63(+4.28%) |
Jun 30, 2022 | 14.54 | 14.74 | 13.87 | 14.72 | 450,190 | -0.07(-0.47%) |
Jun 29, 2022 | 15.08 | 15.11 | 13.79 | 14.79 | 347,383 | -0.35(-2.31%) |
Jun 28, 2022 | 15.90 | 16.26 | 15.05 | 15.14 | 520,891 | -0.70(-4.42%) |
Jun 27, 2022 | 15.98 | 16.15 | 15.33 | 15.84 | 626,277 | -0.01(-0.06%) |
Jun 24, 2022 | 16.28 | 16.66 | 15.70 | 15.85 | 1,380,374 | -0.05(-0.31%) |
Jun 23, 2022 | 15.10 | 16.03 | 14.88 | 15.90 | 829,501 | +0.97(+6.50%) |
Jun 22, 2022 | 14.35 | 15.28 | 14.35 | 14.93 | 803,120 | +0.34(+2.33%) |
Jun 21, 2022 | 14.25 | 14.95 | 14.25 | 14.59 | 680,884 | +0.27(+1.89%) |
Jun 17, 2022 | 14.10 | 14.55 | 14.02 | 14.32 | 846,936 | +0.32(+2.29%) |
Jun 16, 2022 | 14.53 | 14.63 | 13.84 | 14.00 | 727,310 | -0.98(-6.54%) |
Jun 15, 2022 | 15.45 | 15.75 | 14.62 | 14.98 | 871,269 | -0.22(-1.45%) |
Jun 14, 2022 | 16.61 | 16.61 | 15.11 | 15.20 | 1,288,420 | -1.32(-7.99%) |
Jun 13, 2022 | 17.48 | 17.70 | 16.42 | 16.52 | 369,119 | -1.81(-9.87%) |
Jun 10, 2022 | 18.11 | 18.44 | 17.81 | 18.33 | 895,421 | -0.20(-1.08%) |
Jun 09, 2022 | 19.41 | 19.75 | 18.44 | 18.53 | 555,526 | -0.95(-4.88%) |
Jun 08, 2022 | 19.58 | 20.01 | 18.83 | 19.48 | 313,691 | -0.14(-0.71%) |
Jun 07, 2022 | 18.40 | 19.64 | 17.92 | 19.62 | 316,442 | +0.91(+4.86%) |
Jun 06, 2022 | 19.18 | 19.18 | 18.26 | 18.71 | 488,759 | +0.21(+1.14%) |
Jun 03, 2022 | 18.97 | 19.30 | 18.28 | 18.50 | 256,591 | -0.59(-3.09%) |
Jun 02, 2022 | 17.56 | 19.26 | 17.52 | 19.09 | 251,986 | +1.45(+8.22%) |
Jun 01, 2022 | 18.05 | 18.72 | 17.39 | 17.64 | 628,704 | -0.62(-3.40%) |
May 31, 2022 | 18.55 | 18.70 | 17.85 | 18.26 | 1,319,010 | -0.24(-1.30%) |
May 27, 2022 | 18.62 | 19.50 | 18.40 | 18.50 | 447,991 | +0.11(+0.60%) |
May 26, 2022 | 18.44 | 18.92 | 18.28 | 18.39 | 1,222,395 | +0.17(+0.93%) |
May 25, 2022 | 18.46 | 18.78 | 17.75 | 18.22 | 347,875 | -0.41(-2.20%) |
May 24, 2022 | 19.49 | 19.52 | 17.97 | 18.63 | 349,537 | -1.14(-5.77%) |
May 23, 2022 | 19.42 | 20.11 | 18.68 | 19.77 | 276,500 | +0.55(+2.86%) |
May 20, 2022 | 18.79 | 19.45 | 18.34 | 19.22 | 363,681 | +0.70(+3.78%) |
May 19, 2022 | 18.11 | 19.01 | 18.08 | 18.52 | 252,692 | +0.36(+1.98%) |
May 18, 2022 | 18.52 | 19.03 | 18.05 | 18.16 | 197,489 | -0.82(-4.32%) |
May 17, 2022 | 18.52 | 18.98 | 18.00 | 18.98 | 495,990 | +0.90(+4.98%) |
May 16, 2022 | 18.66 | 19.17 | 18.02 | 18.08 | 275,016 | -0.63(-3.37%) |
May 13, 2022 | 16.84 | 18.72 | 16.65 | 18.71 | 446,327 | +2.38(+14.57%) |
May 12, 2022 | 15.35 | 16.51 | 15.06 | 16.33 | 602,543 | +0.74(+4.75%) |
May 11, 2022 | 16.79 | 17.40 | 15.53 | 15.59 | 397,182 | -1.12(-6.70%) |
May 10, 2022 | 16.83 | 16.83 | 15.41 | 16.71 | 1,082,321 | +0.63(+3.92%) |
May 09, 2022 | 18.52 | 18.58 | 15.89 | 16.08 | 1,386,636 | -3.08(-16.08%) |
May 06, 2022 | 22.83 | 22.83 | 18.91 | 19.16 | 1,140,362 | -3.46(-15.30%) |
May 05, 2022 | 24.72 | 26.13 | 22.28 | 22.62 | 648,673 | -2.61(-10.34%) |
May 04, 2022 | 27.00 | 27.45 | 23.55 | 25.23 | 1,145,917 | -0.11(-0.43%) |
May 03, 2022 | 25.00 | 25.96 | 24.50 | 25.34 | 603,779 | +0.26(+1.04%) |