Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.47 | 25.08 | 23.41 | 24.44 | 172,482 | +0.99(+4.21%) |
Jul 28, 2022 | 21.94 | 23.60 | 21.40 | 23.45 | 225,880 | +4.49(+23.66%) |
Jul 27, 2022 | 18.42 | 18.98 | 18.31 | 18.97 | 48,425 | +0.53(+2.90%) |
Jul 26, 2022 | 18.69 | 18.69 | 18.34 | 18.43 | 24,945 | -0.19(-1.01%) |
Jul 25, 2022 | 18.18 | 18.63 | 17.99 | 18.62 | 44,579 | +0.62(+3.46%) |
Jul 22, 2022 | 18.17 | 18.29 | 17.96 | 18.00 | 21,339 | -0.37(-1.99%) |
Jul 21, 2022 | 18.31 | 18.43 | 17.99 | 18.36 | 25,141 | +0.12(+0.65%) |
Jul 20, 2022 | 17.65 | 18.27 | 17.65 | 18.25 | 71,737 | +0.43(+2.44%) |
Jul 19, 2022 | 17.64 | 17.92 | 17.47 | 17.81 | 30,429 | +0.44(+2.56%) |
Jul 18, 2022 | 17.24 | 17.53 | 17.06 | 17.37 | 44,239 | +0.39(+2.27%) |
Jul 15, 2022 | 17.13 | 17.13 | 16.82 | 16.98 | 18,402 | +0.10(+0.59%) |
Jul 14, 2022 | 16.64 | 17.05 | 16.61 | 16.88 | 33,233 | -0.10(-0.58%) |
Jul 13, 2022 | 16.50 | 17.20 | 16.50 | 16.98 | 36,929 | +0.41(+2.50%) |
Jul 12, 2022 | 16.64 | 17.09 | 16.47 | 16.57 | 46,275 | -0.16(-0.94%) |
Jul 11, 2022 | 17.05 | 17.20 | 16.54 | 16.72 | 43,610 | -0.58(-3.36%) |
Jul 08, 2022 | 15.52 | 17.52 | 15.49 | 17.31 | 135,248 | +1.85(+11.97%) |
Jul 07, 2022 | 15.52 | 15.67 | 15.40 | 15.46 | 40,993 | +0.07(+0.45%) |
Jul 06, 2022 | 14.89 | 15.50 | 14.82 | 15.39 | 52,809 | +0.39(+2.63%) |
Jul 05, 2022 | 14.87 | 15.28 | 14.68 | 14.99 | 66,659 | -0.07(-0.46%) |
Jul 01, 2022 | 15.41 | 15.41 | 14.91 | 15.06 | 16,463 | -0.26(-1.67%) |
Jun 30, 2022 | 15.04 | 15.81 | 15.02 | 15.32 | 15,493 | +0.11(+0.71%) |
Jun 29, 2022 | 15.52 | 15.60 | 15.00 | 15.21 | 17,267 | -0.28(-1.78%) |
Jun 28, 2022 | 15.97 | 16.03 | 15.43 | 15.48 | 12,742 | -0.34(-2.18%) |
Jun 27, 2022 | 15.67 | 15.90 | 15.52 | 15.83 | 24,212 | +0.08(+0.50%) |
Jun 24, 2022 | 15.59 | 16.03 | 15.59 | 15.75 | 24,604 | +0.14(+0.88%) |
Jun 23, 2022 | 15.40 | 15.64 | 15.23 | 15.61 | 48,009 | +0.24(+1.54%) |
Jun 22, 2022 | 15.26 | 15.86 | 15.15 | 15.38 | 51,995 | -0.06(-0.38%) |
Jun 21, 2022 | 15.11 | 15.62 | 15.11 | 15.44 | 38,662 | +0.39(+2.62%) |
Jun 17, 2022 | 14.87 | 15.15 | 14.87 | 15.04 | 82,535 | +0.35(+2.41%) |
Jun 16, 2022 | 15.46 | 15.46 | 14.61 | 14.69 | 49,201 | -0.83(-5.33%) |
Jun 15, 2022 | 15.51 | 15.89 | 15.43 | 15.51 | 20,443 | +0.20(+1.29%) |
Jun 14, 2022 | 15.47 | 15.52 | 15.12 | 15.32 | 30,464 | +0.13(+0.84%) |
Jun 13, 2022 | 15.25 | 15.65 | 15.06 | 15.19 | 58,012 | -0.53(-3.38%) |
Jun 10, 2022 | 15.41 | 16.10 | 15.29 | 15.72 | 42,740 | +0.07(+0.44%) |
Jun 09, 2022 | 16.09 | 16.09 | 15.58 | 15.65 | 19,554 | -0.41(-2.57%) |
Jun 08, 2022 | 16.33 | 16.63 | 15.81 | 16.07 | 17,390 | -0.29(-1.75%) |
Jun 07, 2022 | 15.93 | 16.48 | 15.93 | 16.35 | 136,477 | +0.25(+1.53%) |
Jun 06, 2022 | 16.24 | 16.27 | 15.76 | 16.10 | 42,660 | -0.01(-0.06%) |
Jun 03, 2022 | 16.32 | 16.59 | 15.99 | 16.11 | 33,189 | -0.35(-2.15%) |
Jun 02, 2022 | 16.20 | 16.71 | 16.07 | 16.47 | 49,398 | +0.60(+3.78%) |
Jun 01, 2022 | 15.64 | 16.04 | 15.55 | 15.87 | 128,616 | +0.01(+0.06%) |
May 31, 2022 | 15.86 | 16.07 | 15.72 | 15.86 | 30,900 | -0.19(-1.17%) |
May 27, 2022 | 15.80 | 16.12 | 15.80 | 16.05 | 22,603 | +0.26(+1.62%) |
May 26, 2022 | 15.52 | 16.11 | 15.47 | 15.79 | 34,075 | +0.36(+2.36%) |
May 25, 2022 | 15.30 | 15.78 | 15.26 | 15.43 | 27,665 | +0.13(+0.84%) |
May 24, 2022 | 15.39 | 15.52 | 15.08 | 15.30 | 33,211 | -0.34(-2.20%) |
May 23, 2022 | 15.61 | 16.09 | 15.61 | 15.64 | 19,596 | +0.03(+0.19%) |
May 20, 2022 | 16.25 | 16.25 | 15.21 | 15.61 | 55,854 | -0.63(-3.88%) |
May 19, 2022 | 16.07 | 16.25 | 15.90 | 16.24 | 27,774 | +0.07(+0.43%) |
May 18, 2022 | 16.44 | 16.54 | 16.01 | 16.17 | 15,198 | -0.49(-2.95%) |
May 17, 2022 | 16.57 | 16.78 | 16.36 | 16.67 | 23,298 | +0.39(+2.42%) |
May 16, 2022 | 16.36 | 16.47 | 16.06 | 16.27 | 30,756 | +0.03(+0.18%) |
May 13, 2022 | 16.30 | 16.38 | 15.97 | 16.24 | 23,205 | +0.03(+0.18%) |
May 12, 2022 | 16.51 | 16.56 | 15.88 | 16.21 | 36,606 | -0.32(-1.96%) |
May 11, 2022 | 16.17 | 16.70 | 16.17 | 16.54 | 50,392 | +0.36(+2.25%) |
May 10, 2022 | 17.14 | 17.20 | 15.93 | 16.17 | 52,381 | -0.64(-3.81%) |
May 09, 2022 | 16.72 | 17.13 | 16.56 | 16.81 | 70,963 | -0.34(-2.01%) |
May 06, 2022 | 16.72 | 17.19 | 16.49 | 17.16 | 119,860 | +0.25(+1.46%) |
May 05, 2022 | 17.67 | 17.67 | 16.51 | 16.91 | 192,097 | -0.73(-4.13%) |
May 04, 2022 | 16.67 | 17.71 | 16.54 | 17.64 | 85,758 | +1.03(+6.22%) |
May 03, 2022 | 16.52 | 16.66 | 16.26 | 16.61 | 35,775 | +0.21(+1.26%) |