Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.29 | 15.51 | 15.10 | 15.10 | 3,373,134 | +0.08(+0.50%) |
Jul 28, 2022 | 15.50 | 15.66 | 14.71 | 15.03 | 2,935,898 | -0.28(-1.86%) |
Jul 27, 2022 | 14.82 | 15.43 | 14.59 | 15.31 | 3,429,960 | +0.46(+3.13%) |
Jul 26, 2022 | 14.69 | 15.05 | 14.36 | 14.85 | 5,325,622 | +0.71(+5.03%) |
Jul 25, 2022 | 13.21 | 14.26 | 12.89 | 14.13 | 3,333,319 | +1.26(+9.79%) |
Jul 22, 2022 | 13.27 | 13.64 | 12.80 | 12.87 | 3,541,980 | +0.01(+0.07%) |
Jul 21, 2022 | 12.56 | 12.88 | 12.04 | 12.86 | 3,650,513 | -0.09(-0.73%) |
Jul 20, 2022 | 12.11 | 13.05 | 11.95 | 12.96 | 3,674,743 | +0.69(+5.64%) |
Jul 19, 2022 | 11.92 | 12.33 | 11.85 | 12.27 | 3,201,046 | +0.23(+1.89%) |
Jul 18, 2022 | 11.98 | 12.30 | 11.79 | 12.04 | 4,887,172 | +0.18(+1.52%) |
Jul 15, 2022 | 11.72 | 11.88 | 11.34 | 11.86 | 2,850,560 | +0.40(+3.47%) |
Jul 14, 2022 | 11.23 | 11.54 | 10.91 | 11.46 | 2,857,555 | -0.35(-2.97%) |
Jul 13, 2022 | 11.10 | 12.10 | 11.10 | 11.81 | 3,522,283 | +0.51(+4.53%) |
Jul 12, 2022 | 11.35 | 11.68 | 11.07 | 11.30 | 3,039,663 | -0.57(-4.79%) |
Jul 11, 2022 | 11.85 | 12.01 | 11.35 | 11.87 | 3,750,239 | +0.40(+3.47%) |
Jul 08, 2022 | 11.75 | 11.85 | 11.17 | 11.47 | 2,896,114 | -0.09(-0.82%) |
Jul 07, 2022 | 10.92 | 11.70 | 10.81 | 11.57 | 3,922,825 | +1.00(+9.52%) |
Jul 06, 2022 | 10.52 | 10.80 | 10.12 | 10.56 | 4,679,705 | -0.19(-1.76%) |
Jul 05, 2022 | 11.66 | 11.73 | 10.54 | 10.75 | 5,472,469 | -1.35(-11.13%) |
Jul 01, 2022 | 11.62 | 12.14 | 11.29 | 12.10 | 6,269,821 | +0.64(+5.63%) |
Jun 30, 2022 | 12.36 | 12.66 | 11.26 | 11.45 | 5,470,212 | -1.33(-10.39%) |
Jun 29, 2022 | 13.15 | 13.30 | 12.57 | 12.78 | 4,008,936 | -0.17(-1.32%) |
Jun 28, 2022 | 13.29 | 13.55 | 12.73 | 12.95 | 3,917,712 | +0.05(+0.37%) |
Jun 27, 2022 | 12.55 | 13.18 | 12.26 | 12.90 | 4,438,160 | +0.40(+3.18%) |
Jun 24, 2022 | 12.48 | 12.92 | 12.20 | 12.50 | 7,336,505 | +0.29(+2.41%) |
Jun 23, 2022 | 13.43 | 13.55 | 11.98 | 12.21 | 5,555,042 | -1.07(-8.07%) |
Jun 22, 2022 | 13.42 | 13.87 | 13.10 | 13.28 | 4,583,953 | -0.91(-6.41%) |
Jun 21, 2022 | 14.55 | 14.81 | 13.85 | 14.19 | 3,808,768 | -0.11(-0.79%) |
Jun 17, 2022 | 15.48 | 15.66 | 13.86 | 14.30 | 7,041,750 | -1.18(-7.59%) |
Jun 16, 2022 | 15.90 | 16.08 | 15.32 | 15.48 | 4,499,033 | -0.62(-3.83%) |
Jun 15, 2022 | 16.03 | 16.46 | 15.67 | 16.10 | 3,934,596 | +0.17(+1.07%) |
Jun 14, 2022 | 17.63 | 17.74 | 15.48 | 15.93 | 4,710,168 | -1.41(-8.15%) |
Jun 13, 2022 | 18.01 | 18.38 | 16.95 | 17.34 | 4,020,288 | -1.68(-8.82%) |
Jun 10, 2022 | 18.76 | 19.40 | 18.44 | 19.02 | 2,323,975 | -0.01(-0.05%) |
Jun 09, 2022 | 19.67 | 19.77 | 18.24 | 19.03 | 3,829,399 | -1.07(-5.33%) |
Jun 08, 2022 | 20.86 | 20.96 | 19.53 | 20.10 | 3,079,078 | -0.27(-1.30%) |
Jun 07, 2022 | 19.81 | 20.41 | 19.69 | 20.36 | 2,707,314 | +0.41(+2.04%) |
Jun 06, 2022 | 19.76 | 20.15 | 19.36 | 19.95 | 2,725,029 | +0.72(+3.75%) |
Jun 03, 2022 | 19.55 | 19.63 | 18.47 | 19.23 | 2,841,052 | -0.16(-0.83%) |
Jun 02, 2022 | 19.22 | 19.87 | 19.07 | 19.40 | 2,734,905 | +0.05(+0.24%) |
Jun 01, 2022 | 18.70 | 19.66 | 18.67 | 19.35 | 3,908,811 | +1.05(+5.75%) |
May 31, 2022 | 19.99 | 20.01 | 18.15 | 18.30 | 4,259,341 | -1.28(-6.54%) |
May 27, 2022 | 18.48 | 19.59 | 18.25 | 19.58 | 3,073,414 | +0.90(+4.82%) |
May 26, 2022 | 17.76 | 19.27 | 17.76 | 18.67 | 4,596,038 | +0.91(+5.12%) |
May 25, 2022 | 16.59 | 17.85 | 16.50 | 17.76 | 5,055,083 | +1.45(+8.89%) |
May 24, 2022 | 15.73 | 16.39 | 15.54 | 16.31 | 2,853,556 | +0.26(+1.59%) |
May 23, 2022 | 14.81 | 16.07 | 14.74 | 16.06 | 3,279,373 | +1.35(+9.15%) |
May 20, 2022 | 14.94 | 15.10 | 14.30 | 14.71 | 3,273,041 | -0.05(-0.32%) |
May 19, 2022 | 14.30 | 15.21 | 14.22 | 14.76 | 3,038,059 | +0.13(+0.91%) |
May 18, 2022 | 15.63 | 15.63 | 14.36 | 14.63 | 4,089,882 | -1.18(-7.49%) |
May 17, 2022 | 15.17 | 15.92 | 15.10 | 15.81 | 3,896,812 | +0.98(+6.58%) |
May 16, 2022 | 14.19 | 15.07 | 14.13 | 14.84 | 3,306,620 | +0.90(+6.46%) |
May 13, 2022 | 13.91 | 14.35 | 13.90 | 13.94 | 3,706,514 | +0.31(+2.30%) |
May 12, 2022 | 13.58 | 14.28 | 13.44 | 13.62 | 4,043,548 | -0.28(-2.05%) |
May 11, 2022 | 14.26 | 14.87 | 13.86 | 13.91 | 3,919,680 | -0.10(-0.74%) |
May 10, 2022 | 14.51 | 14.72 | 13.39 | 14.01 | 4,604,928 | -0.31(-2.18%) |
May 09, 2022 | 15.32 | 15.58 | 14.06 | 14.32 | 6,330,730 | -1.55(-9.74%) |
May 06, 2022 | 16.34 | 16.60 | 15.66 | 15.87 | 3,745,722 | -0.31(-1.93%) |
May 05, 2022 | 17.04 | 17.17 | 15.41 | 16.18 | 4,956,909 | -0.73(-4.32%) |
May 04, 2022 | 17.98 | 18.17 | 15.55 | 16.91 | 7,576,787 | -0.80(-4.50%) |
May 03, 2022 | 16.52 | 17.92 | 16.52 | 17.71 | 5,776,606 | +1.48(+9.11%) |