Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.02 | 14.12 | 13.70 | 13.73 | 626,161 | -0.47(-3.28%) |
Jul 28, 2022 | 14.44 | 14.62 | 14.14 | 14.20 | 766,202 | -0.15(-1.01%) |
Jul 27, 2022 | 14.81 | 14.89 | 14.29 | 14.34 | 428,334 | -0.74(-4.88%) |
Jul 26, 2022 | 14.91 | 15.08 | 14.86 | 15.08 | 541,212 | +0.47(+3.25%) |
Jul 25, 2022 | 14.63 | 14.76 | 14.53 | 14.60 | 438,307 | -0.28(-1.89%) |
Jul 22, 2022 | 14.65 | 15.00 | 14.49 | 14.88 | 756,398 | +0.14(+0.92%) |
Jul 21, 2022 | 15.24 | 15.24 | 14.74 | 14.75 | 524,615 | -0.38(-2.50%) |
Jul 20, 2022 | 14.92 | 15.28 | 14.86 | 15.13 | 524,159 | +0.31(+2.09%) |
Jul 19, 2022 | 15.13 | 15.13 | 14.76 | 14.82 | 1,253,325 | -1.02(-6.43%) |
Jul 18, 2022 | 15.50 | 15.88 | 15.35 | 15.83 | 1,093,117 | -0.20(-1.27%) |
Jul 15, 2022 | 16.38 | 16.50 | 15.97 | 16.04 | 766,135 | -0.63(-3.78%) |
Jul 14, 2022 | 16.95 | 17.17 | 16.62 | 16.67 | 938,044 | +0.54(+3.37%) |
Jul 13, 2022 | 16.52 | 16.56 | 15.97 | 16.12 | 1,051,318 | +0.01(+0.06%) |
Jul 12, 2022 | 16.21 | 16.21 | 15.81 | 16.11 | 584,901 | +0.01(+0.06%) |
Jul 11, 2022 | 16.02 | 16.13 | 15.85 | 16.11 | 470,115 | +0.50(+3.23%) |
Jul 08, 2022 | 15.74 | 15.86 | 15.48 | 15.60 | 917,350 | -0.04(-0.25%) |
Jul 07, 2022 | 15.86 | 15.86 | 15.62 | 15.64 | 833,996 | -0.48(-3.00%) |
Jul 06, 2022 | 16.29 | 16.42 | 16.04 | 16.12 | 938,952 | -0.07(-0.42%) |
Jul 05, 2022 | 16.48 | 16.67 | 16.14 | 16.19 | 1,370,881 | +0.87(+5.69%) |
Jul 01, 2022 | 15.80 | 15.91 | 15.30 | 15.32 | 1,041,273 | -0.03(-0.19%) |
Jun 30, 2022 | 15.78 | 15.88 | 15.30 | 15.35 | 924,059 | +0.17(+1.15%) |
Jun 29, 2022 | 15.01 | 15.18 | 14.88 | 15.18 | 1,060,390 | +0.19(+1.29%) |
Jun 28, 2022 | 14.55 | 14.98 | 14.42 | 14.98 | 680,518 | +0.30(+2.05%) |
Jun 27, 2022 | 14.62 | 14.75 | 14.47 | 14.68 | 1,218,549 | +0.07(+0.46%) |
Jun 24, 2022 | 15.18 | 15.20 | 14.59 | 14.61 | 687,127 | -1.03(-6.57%) |
Jun 23, 2022 | 15.72 | 15.99 | 15.63 | 15.64 | 891,855 | +0.18(+1.19%) |
Jun 22, 2022 | 15.62 | 15.71 | 15.17 | 15.46 | 388,515 | +0.18(+1.21%) |
Jun 21, 2022 | 15.11 | 15.30 | 15.08 | 15.27 | 674,794 | -0.51(-3.25%) |
Jun 17, 2022 | 15.66 | 15.97 | 15.49 | 15.79 | 1,007,100 | -0.01(-0.06%) |
Jun 16, 2022 | 15.82 | 15.95 | 15.54 | 15.80 | 1,036,120 | +0.77(+5.09%) |
Jun 15, 2022 | 15.32 | 15.67 | 14.84 | 15.03 | 1,717,842 | -0.73(-4.61%) |
Jun 14, 2022 | 15.41 | 16.04 | 15.35 | 15.76 | 1,492,840 | +0.39(+2.52%) |
Jun 13, 2022 | 15.20 | 15.46 | 15.04 | 15.37 | 908,478 | +0.99(+6.87%) |
Jun 10, 2022 | 14.28 | 14.47 | 14.20 | 14.38 | 967,628 | +0.76(+5.55%) |
Jun 09, 2022 | 13.22 | 13.63 | 13.13 | 13.62 | 791,703 | +0.65(+5.00%) |
Jun 08, 2022 | 12.83 | 13.00 | 12.78 | 12.98 | 311,408 | +0.34(+2.68%) |
Jun 07, 2022 | 12.97 | 12.97 | 12.61 | 12.64 | 385,978 | -0.06(-0.46%) |
Jun 06, 2022 | 12.48 | 12.75 | 12.46 | 12.69 | 362,313 | -0.13(-0.98%) |
Jun 03, 2022 | 12.72 | 12.89 | 12.71 | 12.82 | 276,509 | +0.33(+2.64%) |
Jun 02, 2022 | 12.89 | 12.96 | 12.49 | 12.49 | 393,465 | -0.62(-4.73%) |
Jun 01, 2022 | 12.69 | 13.22 | 12.67 | 13.11 | 330,040 | +0.43(+3.36%) |
May 31, 2022 | 12.66 | 12.78 | 12.55 | 12.68 | 471,905 | +0.03(+0.23%) |
May 27, 2022 | 12.80 | 12.81 | 12.65 | 12.66 | 265,239 | -0.28(-2.17%) |
May 26, 2022 | 13.19 | 13.19 | 12.90 | 12.94 | 269,974 | -0.38(-2.84%) |
May 25, 2022 | 13.53 | 13.53 | 13.18 | 13.31 | 204,856 | +0.04(+0.29%) |
May 24, 2022 | 13.36 | 13.47 | 13.22 | 13.28 | 441,518 | -0.04(-0.29%) |
May 23, 2022 | 13.53 | 13.55 | 13.23 | 13.31 | 682,524 | -0.58(-4.18%) |
May 20, 2022 | 13.69 | 14.24 | 13.68 | 13.90 | 480,147 | -0.13(-0.90%) |
May 19, 2022 | 14.47 | 14.47 | 13.83 | 14.02 | 428,995 | -0.28(-1.96%) |
May 18, 2022 | 13.88 | 14.33 | 13.83 | 14.30 | 509,139 | +0.78(+5.81%) |
May 17, 2022 | 13.61 | 13.76 | 13.49 | 13.52 | 723,356 | -0.67(-4.71%) |
May 16, 2022 | 14.37 | 14.48 | 14.04 | 14.19 | 407,934 | -0.11(-0.77%) |
May 13, 2022 | 14.65 | 14.70 | 14.24 | 14.30 | 441,268 | -0.84(-5.55%) |
May 12, 2022 | 15.20 | 15.42 | 14.84 | 15.14 | 630,679 | +0.10(+0.64%) |
May 11, 2022 | 14.86 | 15.05 | 14.34 | 15.04 | 395,363 | +0.16(+1.11%) |
May 10, 2022 | 14.55 | 15.08 | 14.51 | 14.87 | 468,683 | -0.26(-1.73%) |
May 09, 2022 | 14.81 | 15.23 | 14.81 | 15.14 | 792,660 | +0.83(+5.83%) |
May 06, 2022 | 14.21 | 14.45 | 14.08 | 14.30 | 902,094 | +0.44(+3.14%) |
May 05, 2022 | 13.40 | 14.10 | 13.40 | 13.87 | 386,704 | +0.86(+6.63%) |
May 04, 2022 | 13.49 | 13.75 | 12.98 | 13.00 | 356,689 | -0.45(-3.31%) |
May 03, 2022 | 13.49 | 13.55 | 13.37 | 13.45 | 345,558 | -0.22(-1.63%) |