Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.32 | 20.34 | 20.13 | 20.28 | 776,246 | -0.05(-0.25%) |
Jul 28, 2022 | 20.19 | 20.34 | 20.19 | 20.33 | 1,446,007 | +0.14(+0.69%) |
Jul 27, 2022 | 20.15 | 20.21 | 20.08 | 20.19 | 1,368,013 | +0.09(+0.45%) |
Jul 26, 2022 | 20.22 | 20.24 | 20.09 | 20.10 | 1,374,534 | -0.18(-0.89%) |
Jul 25, 2022 | 20.22 | 20.29 | 20.17 | 20.28 | 853,050 | +0.05(+0.25%) |
Jul 22, 2022 | 20.30 | 20.34 | 20.19 | 20.23 | 846,571 | -0.03(-0.15%) |
Jul 21, 2022 | 20.25 | 20.34 | 20.20 | 20.26 | 1,547,553 | -0.02(-0.10%) |
Jul 20, 2022 | 20.23 | 20.28 | 20.14 | 20.28 | 1,511,669 | +0.08(+0.40%) |
Jul 19, 2022 | 20.12 | 20.25 | 20.09 | 20.20 | 1,361,664 | +0.11(+0.55%) |
Jul 18, 2022 | 20.18 | 20.24 | 20.02 | 20.09 | 1,629,850 | -0.05(-0.25%) |
Jul 15, 2022 | 20.21 | 20.21 | 20.04 | 20.14 | 1,504,293 | +0.06(+0.30%) |
Jul 14, 2022 | 20.00 | 20.11 | 19.95 | 20.08 | 1,327,453 | -0.07(-0.35%) |
Jul 13, 2022 | 19.80 | 20.25 | 19.80 | 20.15 | 2,456,874 | +0.33(+1.66%) |
Jul 12, 2022 | 20.12 | 20.30 | 19.79 | 19.82 | 3,839,490 | -0.50(-2.46%) |
Jul 11, 2022 | 19.97 | 20.34 | 19.86 | 20.32 | 2,431,489 | +0.22(+1.09%) |
Jul 08, 2022 | 19.74 | 20.27 | 19.74 | 20.10 | 2,287,237 | +0.20(+1.01%) |
Jul 07, 2022 | 20.35 | 20.41 | 19.79 | 19.90 | 5,334,603 | -0.46(-2.26%) |
Jul 06, 2022 | 20.54 | 20.71 | 20.29 | 20.36 | 13,351,902 | +7.87(+63.01%) |
Jul 05, 2022 | 14.06 | 14.06 | 12.07 | 12.49 | 1,932,580 | -2.07(-14.22%) |
Jul 01, 2022 | 12.73 | 14.59 | 12.65 | 14.56 | 1,860,910 | +1.80(+14.11%) |
Jun 30, 2022 | 12.05 | 12.87 | 11.83 | 12.76 | 1,536,430 | +0.55(+4.50%) |
Jun 29, 2022 | 11.92 | 12.25 | 11.77 | 12.21 | 1,054,637 | +0.20(+1.67%) |
Jun 28, 2022 | 12.45 | 12.70 | 11.97 | 12.01 | 1,347,435 | -0.37(-2.99%) |
Jun 27, 2022 | 12.16 | 12.81 | 12.16 | 12.38 | 1,667,582 | +0.28(+2.31%) |
Jun 24, 2022 | 12.45 | 12.70 | 12.07 | 12.10 | 6,720,477 | -0.22(-1.79%) |
Jun 23, 2022 | 13.07 | 13.17 | 12.20 | 12.32 | 1,363,070 | -0.97(-7.30%) |
Jun 22, 2022 | 13.26 | 13.56 | 13.25 | 13.29 | 797,233 | -0.33(-2.42%) |
Jun 21, 2022 | 14.11 | 14.37 | 13.60 | 13.62 | 912,193 | -0.15(-1.09%) |
Jun 17, 2022 | 13.62 | 13.96 | 13.28 | 13.77 | 1,093,560 | +0.07(+0.51%) |
Jun 16, 2022 | 14.35 | 14.42 | 13.55 | 13.70 | 1,065,438 | -1.10(-7.43%) |
Jun 15, 2022 | 14.57 | 14.94 | 14.36 | 14.80 | 916,813 | +0.45(+3.14%) |
Jun 14, 2022 | 14.22 | 14.62 | 14.03 | 14.35 | 919,607 | +0.32(+2.28%) |
Jun 13, 2022 | 14.55 | 14.73 | 13.81 | 14.03 | 1,218,699 | -1.03(-6.84%) |
Jun 10, 2022 | 15.49 | 15.62 | 14.79 | 15.06 | 1,098,123 | -0.71(-4.50%) |
Jun 09, 2022 | 16.49 | 16.63 | 15.74 | 15.77 | 1,037,501 | -0.79(-4.77%) |
Jun 08, 2022 | 16.70 | 16.90 | 16.30 | 16.56 | 953,694 | -0.24(-1.43%) |
Jun 07, 2022 | 16.09 | 16.99 | 15.65 | 16.80 | 2,764,372 | +0.44(+2.69%) |
Jun 06, 2022 | 14.48 | 17.11 | 14.42 | 16.36 | 3,061,981 | +2.14(+15.05%) |
Jun 03, 2022 | 14.45 | 14.59 | 14.15 | 14.22 | 1,147,780 | -0.31(-2.13%) |
Jun 02, 2022 | 14.44 | 14.77 | 14.34 | 14.53 | 821,592 | +0.11(+0.76%) |
Jun 01, 2022 | 14.50 | 14.62 | 13.95 | 14.42 | 1,121,245 | -0.04(-0.28%) |
May 31, 2022 | 15.00 | 15.55 | 14.44 | 14.46 | 1,502,236 | -0.29(-1.97%) |
May 27, 2022 | 14.32 | 14.95 | 14.16 | 14.75 | 1,189,633 | +0.63(+4.46%) |
May 26, 2022 | 13.74 | 14.41 | 13.74 | 14.12 | 1,813,885 | +0.55(+4.05%) |
May 25, 2022 | 13.08 | 13.63 | 13.03 | 13.57 | 697,161 | +0.46(+3.51%) |
May 24, 2022 | 13.31 | 13.31 | 12.67 | 13.11 | 740,553 | -0.20(-1.50%) |
May 23, 2022 | 13.38 | 13.56 | 13.17 | 13.31 | 556,490 | +0.12(+0.91%) |
May 20, 2022 | 14.20 | 14.25 | 12.80 | 13.19 | 880,426 | -0.88(-6.25%) |
May 19, 2022 | 13.94 | 14.42 | 13.85 | 14.07 | 629,996 | -0.06(-0.42%) |
May 18, 2022 | 14.84 | 14.97 | 14.03 | 14.13 | 806,314 | -0.80(-5.36%) |
May 17, 2022 | 14.76 | 15.23 | 14.40 | 14.93 | 1,883,543 | +0.43(+2.97%) |
May 16, 2022 | 14.63 | 14.83 | 14.36 | 14.50 | 775,344 | -0.16(-1.09%) |
May 13, 2022 | 14.40 | 14.98 | 14.33 | 14.66 | 673,409 | +0.51(+3.60%) |
May 12, 2022 | 13.74 | 14.19 | 13.50 | 14.15 | 705,286 | +0.21(+1.51%) |
May 11, 2022 | 14.15 | 14.35 | 13.78 | 13.94 | 974,948 | +0.02(+0.14%) |
May 10, 2022 | 14.71 | 14.74 | 13.61 | 13.92 | 617,501 | -0.55(-3.80%) |
May 09, 2022 | 14.70 | 14.92 | 14.11 | 14.47 | 818,410 | -0.43(-2.89%) |
May 06, 2022 | 14.91 | 15.22 | 14.69 | 14.90 | 703,086 | +0.11(+0.74%) |
May 05, 2022 | 14.67 | 14.89 | 14.02 | 14.79 | 607,721 | -0.18(-1.20%) |
May 04, 2022 | 14.65 | 15.00 | 14.44 | 14.97 | 712,765 | +0.32(+2.18%) |
May 03, 2022 | 14.17 | 14.73 | 14.17 | 14.65 | 371,429 | +0.57(+4.05%) |