Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.08 | 0 | -0.63(-4.01%) | |||
Jul 28, 2022 | 15.88 | 15.88 | 15.57 | 15.71 | 8,023 | -0.18(-1.13%) |
Jul 27, 2022 | 15.85 | 15.95 | 15.80 | 15.89 | 7,465 | +0.00(+0.00%) |
Jul 26, 2022 | 15.91 | 16.06 | 15.89 | 15.89 | 8,488 | -0.01(-0.06%) |
Jul 25, 2022 | 16.00 | 16.01 | 15.86 | 15.90 | 9,465 | -0.12(-0.75%) |
Jul 22, 2022 | 16.09 | 16.09 | 15.93 | 16.02 | 6,177 | -0.29(-1.78%) |
Jul 21, 2022 | 16.15 | 16.33 | 16.15 | 16.31 | 4,612 | +0.06(+0.37%) |
Jul 20, 2022 | 16.30 | 16.30 | 16.18 | 16.25 | 4,784 | -0.06(-0.37%) |
Jul 19, 2022 | 16.37 | 16.44 | 16.23 | 16.31 | 9,815 | +0.01(+0.06%) |
Jul 18, 2022 | 16.31 | 16.50 | 16.20 | 16.30 | 22,926 | +0.25(+1.56%) |
Jul 15, 2022 | 16.21 | 16.21 | 15.90 | 16.05 | 28,513 | -0.35(-2.13%) |
Jul 14, 2022 | 16.56 | 16.64 | 16.39 | 16.40 | 10,594 | -0.02(-0.12%) |
Jul 13, 2022 | 16.21 | 16.46 | 16.21 | 16.42 | 15,584 | -0.07(-0.42%) |
Jul 12, 2022 | 16.60 | 16.68 | 16.44 | 16.49 | 12,587 | -0.17(-1.02%) |
Jul 11, 2022 | 17.03 | 17.03 | 16.64 | 16.66 | 30,913 | -0.80(-4.58%) |
Jul 08, 2022 | 17.53 | 17.58 | 17.37 | 17.46 | 13,102 | -0.17(-0.96%) |
Jul 07, 2022 | 17.64 | 17.78 | 17.61 | 17.63 | 12,583 | +0.23(+1.32%) |
Jul 06, 2022 | 17.36 | 17.40 | 17.25 | 17.40 | 2,938 | -0.07(-0.40%) |
Jul 05, 2022 | 17.19 | 17.50 | 17.18 | 17.47 | 12,229 | -0.11(-0.63%) |
Jul 04, 2022 | 17.31 | 17.74 | 17.20 | 17.58 | 8,821 | +0.38(+2.21%) |
Jun 30, 2022 | 17.20 | 0 | -0.18(-1.04%) | |||
Jun 29, 2022 | 17.29 | 17.41 | 17.26 | 17.38 | 5,458 | +0.06(+0.35%) |
Jun 28, 2022 | 17.77 | 17.82 | 17.32 | 17.32 | 16,253 | -0.25(-1.42%) |
Jun 27, 2022 | 17.89 | 17.89 | 17.51 | 17.57 | 27,801 | -0.08(-0.45%) |
Jun 24, 2022 | 17.41 | 17.65 | 17.41 | 17.65 | 37,899 | +0.41(+2.38%) |
Jun 23, 2022 | 17.02 | 17.22 | 17.02 | 17.24 | 35,135 | +0.44(+2.62%) |
Jun 22, 2022 | 16.71 | 16.90 | 16.71 | 16.80 | 5,271 | -0.21(-1.23%) |
Jun 21, 2022 | 17.06 | 17.12 | 16.96 | 17.01 | 15,214 | +0.04(+0.24%) |
Jun 20, 2022 | 16.88 | 17.07 | 16.81 | 16.97 | 14,356 | +0.28(+1.68%) |
Jun 17, 2022 | 16.95 | 17.08 | 16.60 | 16.69 | 16,419 | +0.37(+2.27%) |
Jun 16, 2022 | 16.39 | 16.41 | 16.18 | 16.32 | 16,184 | -0.43(-2.57%) |
Jun 15, 2022 | 16.83 | 16.90 | 16.74 | 16.75 | 7,850 | +0.05(+0.30%) |
Jun 14, 2022 | 16.32 | 16.76 | 16.32 | 16.70 | 7,928 | +0.62(+3.86%) |
Jun 13, 2022 | 16.59 | 16.59 | 16.03 | 16.08 | 32,244 | -0.83(-4.91%) |
Jun 10, 2022 | 17.12 | 17.12 | 16.82 | 16.91 | 9,668 | +0.19(+1.14%) |
Jun 09, 2022 | 16.95 | 17.15 | 16.72 | 16.72 | 30,240 | -0.56(-3.24%) |
Jun 08, 2022 | 16.58 | 17.29 | 16.57 | 17.28 | 75,144 | +0.83(+5.05%) |
Jun 07, 2022 | 16.24 | 16.45 | 16.20 | 16.45 | 17,689 | +0.28(+1.73%) |
Jun 06, 2022 | 16.08 | 16.40 | 16.05 | 16.17 | 35,262 | +0.43(+2.73%) |
Jun 03, 2022 | 15.77 | 15.79 | 15.68 | 15.74 | 6,765 | -0.25(-1.56%) |
Jun 02, 2022 | 15.80 | 16.00 | 15.80 | 15.99 | 11,373 | +0.34(+2.17%) |
Jun 01, 2022 | 15.85 | 15.85 | 15.54 | 15.65 | 10,260 | -0.18(-1.14%) |
May 31, 2022 | 15.95 | 16.02 | 15.83 | 15.83 | 14,476 | +0.25(+1.60%) |
May 30, 2022 | 15.68 | 15.94 | 15.58 | 15.58 | 49,388 | +0.22(+1.43%) |
May 27, 2022 | 15.30 | 15.36 | 15.23 | 15.36 | 5,758 | -0.05(-0.32%) |
May 26, 2022 | 14.84 | 15.41 | 14.84 | 15.41 | 10,842 | +0.58(+3.91%) |
May 25, 2022 | 14.69 | 14.83 | 14.64 | 14.83 | 4,766 | +0.21(+1.44%) |
May 24, 2022 | 15.09 | 15.10 | 14.61 | 14.62 | 19,123 | -0.75(-4.88%) |
May 20, 2022 | 15.37 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 15.08 | 15.47 | 15.08 | 15.37 | 16,003 | +0.21(+1.39%) |
May 18, 2022 | 15.38 | 15.45 | 15.09 | 15.16 | 8,351 | -0.43(-2.76%) |
May 17, 2022 | 15.62 | 15.78 | 15.49 | 15.59 | 11,858 | +0.47(+3.11%) |
May 16, 2022 | 15.11 | 15.20 | 15.04 | 15.12 | 14,109 | -0.17(-1.11%) |
May 13, 2022 | 14.97 | 15.29 | 14.96 | 15.29 | 22,192 | +0.59(+4.01%) |
May 12, 2022 | 14.50 | 14.75 | 14.40 | 14.70 | 4,929 | +0.17(+1.17%) |
May 11, 2022 | 14.81 | 14.98 | 14.53 | 14.53 | 10,307 | -0.08(-0.55%) |
May 10, 2022 | 14.69 | 14.70 | 14.39 | 14.61 | 14,898 | +0.19(+1.32%) |
May 09, 2022 | 14.55 | 14.58 | 14.34 | 14.42 | 19,655 | -0.47(-3.16%) |
May 06, 2022 | 15.05 | 15.05 | 14.76 | 14.89 | 15,204 | -0.32(-2.10%) |
May 05, 2022 | 15.38 | 15.49 | 15.15 | 15.21 | 12,449 | -0.79(-4.94%) |
May 04, 2022 | 15.85 | 16.01 | 15.65 | 16.00 | 10,883 | -0.07(-0.44%) |
May 03, 2022 | 16.01 | 16.13 | 16.01 | 16.07 | 8,537 | +0.12(+0.75%) |