Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.54 | 15.63 | 15.54 | 15.57 | 155,871 | -0.61(-3.77%) |
Jul 28, 2022 | 16.04 | 16.24 | 15.93 | 16.18 | 90,528 | +0.24(+1.51%) |
Jul 27, 2022 | 16.13 | 16.14 | 15.94 | 15.94 | 106,931 | +0.28(+1.79%) |
Jul 26, 2022 | 15.59 | 15.70 | 15.57 | 15.66 | 175,744 | +0.08(+0.51%) |
Jul 25, 2022 | 15.62 | 15.62 | 15.52 | 15.58 | 186,619 | -0.03(-0.19%) |
Jul 22, 2022 | 16.08 | 16.08 | 15.56 | 15.61 | 34,102 | -0.05(-0.32%) |
Jul 21, 2022 | 15.48 | 15.66 | 15.43 | 15.66 | 83,346 | +0.19(+1.23%) |
Jul 20, 2022 | 15.49 | 15.59 | 15.47 | 15.47 | 163,845 | +0.04(+0.26%) |
Jul 19, 2022 | 15.01 | 15.50 | 15.01 | 15.43 | 143,784 | -0.27(-1.72%) |
Jul 18, 2022 | 16.03 | 16.19 | 15.69 | 15.70 | 111,075 | -0.12(-0.76%) |
Jul 15, 2022 | 15.82 | 15.82 | 15.54 | 15.82 | 69,111 | +0.21(+1.35%) |
Jul 14, 2022 | 14.95 | 15.61 | 14.95 | 15.61 | 58,667 | -0.16(-1.01%) |
Jul 13, 2022 | 15.70 | 15.80 | 15.66 | 15.77 | 79,419 | -0.07(-0.44%) |
Jul 12, 2022 | 15.91 | 15.91 | 15.78 | 15.84 | 70,262 | +0.21(+1.34%) |
Jul 11, 2022 | 15.81 | 15.93 | 15.63 | 15.63 | 79,639 | -0.10(-0.64%) |
Jul 08, 2022 | 15.63 | 15.73 | 15.56 | 15.73 | 69,546 | -0.08(-0.51%) |
Jul 07, 2022 | 15.79 | 15.82 | 15.74 | 15.81 | 86,151 | +0.06(+0.38%) |
Jul 06, 2022 | 15.69 | 15.95 | 15.65 | 15.75 | 89,673 | +0.15(+0.96%) |
Jul 05, 2022 | 15.42 | 15.60 | 15.42 | 15.60 | 75,003 | +0.28(+1.83%) |
Jul 01, 2022 | 14.77 | 15.32 | 14.77 | 15.32 | 42,430 | -0.24(-1.54%) |
Jun 30, 2022 | 15.46 | 15.58 | 15.44 | 15.56 | 44,832 | -0.19(-1.21%) |
Jun 29, 2022 | 15.32 | 15.85 | 15.32 | 15.75 | 109,100 | -0.39(-2.42%) |
Jun 28, 2022 | 16.25 | 16.25 | 16.00 | 16.14 | 91,226 | +0.19(+1.19%) |
Jun 27, 2022 | 16.01 | 16.01 | 15.93 | 15.95 | 80,972 | -0.25(-1.57%) |
Jun 24, 2022 | 16.61 | 16.61 | 16.00 | 16.20 | 95,068 | +0.28(+1.79%) |
Jun 23, 2022 | 15.65 | 15.96 | 15.65 | 15.92 | 69,659 | +0.36(+2.31%) |
Jun 22, 2022 | 15.54 | 15.62 | 15.51 | 15.56 | 153,540 | +0.57(+3.80%) |
Jun 21, 2022 | 15.09 | 15.11 | 14.99 | 14.99 | 200,974 | +0.38(+2.60%) |
Jun 17, 2022 | 14.70 | 14.73 | 14.55 | 14.61 | 156,553 | -0.29(-1.95%) |
Jun 16, 2022 | 14.93 | 14.97 | 14.81 | 14.90 | 120,384 | -0.08(-0.53%) |
Jun 15, 2022 | 14.90 | 14.99 | 14.76 | 14.98 | 104,782 | +0.08(+0.50%) |
Jun 14, 2022 | 15.01 | 15.26 | 14.80 | 14.90 | 116,671 | -0.15(-0.96%) |
Jun 13, 2022 | 15.19 | 15.27 | 15.04 | 15.05 | 187,892 | -0.25(-1.63%) |
Jun 10, 2022 | 15.33 | 15.39 | 15.20 | 15.30 | 194,359 | -0.25(-1.61%) |
Jun 09, 2022 | 15.71 | 15.71 | 15.52 | 15.55 | 80,840 | +0.05(+0.32%) |
Jun 08, 2022 | 15.50 | 15.60 | 15.49 | 15.50 | 65,832 | -0.15(-0.96%) |
Jun 07, 2022 | 15.55 | 15.66 | 15.55 | 15.65 | 118,177 | +0.09(+0.58%) |
Jun 06, 2022 | 15.67 | 15.67 | 15.49 | 15.56 | 45,063 | +0.13(+0.84%) |
Jun 03, 2022 | 15.19 | 15.48 | 15.19 | 15.43 | 78,745 | -0.13(-0.84%) |
Jun 02, 2022 | 15.49 | 15.63 | 15.47 | 15.56 | 69,800 | -0.57(-3.53%) |
Jun 01, 2022 | 16.18 | 16.24 | 16.03 | 16.13 | 53,758 | +0.22(+1.38%) |
May 31, 2022 | 15.92 | 16.16 | 15.91 | 15.91 | 73,566 | -0.05(-0.31%) |
May 27, 2022 | 15.92 | 15.96 | 15.89 | 15.96 | 36,124 | -0.11(-0.68%) |
May 26, 2022 | 16.02 | 16.07 | 16.01 | 16.07 | 43,205 | +0.40(+2.55%) |
May 25, 2022 | 15.63 | 15.76 | 15.63 | 15.67 | 37,634 | +0.09(+0.58%) |
May 24, 2022 | 15.60 | 15.65 | 15.57 | 15.58 | 84,533 | +0.04(+0.26%) |
May 23, 2022 | 15.54 | 15.60 | 15.50 | 15.54 | 90,887 | +0.25(+1.67%) |
May 20, 2022 | 15.24 | 15.32 | 15.19 | 15.29 | 43,708 | -0.03(-0.16%) |
May 19, 2022 | 15.27 | 15.34 | 15.27 | 15.31 | 64,923 | +0.08(+0.53%) |
May 18, 2022 | 15.49 | 15.49 | 15.23 | 15.23 | 55,430 | +0.06(+0.40%) |
May 17, 2022 | 15.09 | 15.24 | 15.07 | 15.17 | 124,666 | +0.06(+0.38%) |
May 16, 2022 | 14.94 | 15.15 | 14.94 | 15.11 | 103,066 | -0.04(-0.24%) |
May 13, 2022 | 14.70 | 15.20 | 14.70 | 15.15 | 79,330 | +0.14(+0.97%) |
May 12, 2022 | 14.92 | 15.15 | 14.92 | 15.01 | 89,810 | +0.06(+0.37%) |
May 11, 2022 | 14.96 | 15.02 | 14.87 | 14.95 | 88,232 | +0.04(+0.24%) |
May 10, 2022 | 14.98 | 14.99 | 14.83 | 14.91 | 137,898 | +0.37(+2.57%) |
May 09, 2022 | 14.21 | 14.77 | 14.21 | 14.54 | 260,097 | -0.40(-2.68%) |
May 06, 2022 | 14.86 | 14.97 | 14.83 | 14.94 | 432,380 | -0.10(-0.66%) |
May 05, 2022 | 15.06 | 15.23 | 14.83 | 15.04 | 141,164 | -0.27(-1.76%) |
May 04, 2022 | 15.06 | 15.31 | 14.90 | 15.31 | 112,805 | +0.34(+2.27%) |
May 03, 2022 | 14.65 | 15.14 | 14.65 | 14.97 | 203,577 | +0.00(+0.00%) |