Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.20 | 17.47 | 17.12 | 17.35 | 378,271 | +0.09(+0.52%) |
Jul 28, 2022 | 16.99 | 17.30 | 16.73 | 17.26 | 455,737 | +0.28(+1.65%) |
Jul 27, 2022 | 16.42 | 17.02 | 16.39 | 16.98 | 427,090 | +0.59(+3.60%) |
Jul 26, 2022 | 16.45 | 16.62 | 16.25 | 16.39 | 565,986 | -0.22(-1.32%) |
Jul 25, 2022 | 15.35 | 16.62 | 15.35 | 16.61 | 684,299 | +1.33(+8.70%) |
Jul 22, 2022 | 15.19 | 15.49 | 15.12 | 15.28 | 541,614 | +0.06(+0.39%) |
Jul 21, 2022 | 15.43 | 15.43 | 15.19 | 15.22 | 612,349 | -0.34(-2.19%) |
Jul 20, 2022 | 15.31 | 15.61 | 15.28 | 15.56 | 492,146 | +0.12(+0.78%) |
Jul 19, 2022 | 15.36 | 15.64 | 15.29 | 15.44 | 526,074 | +0.31(+2.05%) |
Jul 18, 2022 | 15.09 | 15.63 | 15.08 | 15.13 | 603,831 | +0.10(+0.67%) |
Jul 15, 2022 | 15.35 | 15.35 | 14.67 | 15.03 | 568,036 | +0.11(+0.74%) |
Jul 14, 2022 | 14.76 | 14.97 | 14.56 | 14.92 | 642,642 | -0.13(-0.86%) |
Jul 13, 2022 | 15.12 | 15.25 | 14.95 | 15.05 | 557,654 | -0.31(-2.02%) |
Jul 12, 2022 | 15.29 | 15.55 | 15.17 | 15.36 | 375,634 | +0.00(+0.00%) |
Jul 11, 2022 | 15.79 | 15.82 | 15.26 | 15.36 | 511,381 | -0.46(-2.91%) |
Jul 08, 2022 | 15.63 | 15.84 | 15.23 | 15.82 | 496,179 | +0.23(+1.48%) |
Jul 07, 2022 | 15.54 | 15.78 | 15.44 | 15.59 | 466,895 | +0.24(+1.56%) |
Jul 06, 2022 | 15.68 | 15.77 | 15.08 | 15.35 | 519,801 | -0.21(-1.35%) |
Jul 05, 2022 | 15.31 | 15.58 | 14.94 | 15.56 | 729,259 | -0.11(-0.70%) |
Jul 01, 2022 | 16.20 | 16.30 | 15.53 | 15.67 | 853,064 | -0.52(-3.21%) |
Jun 30, 2022 | 16.06 | 16.36 | 15.95 | 16.19 | 663,559 | -0.10(-0.61%) |
Jun 29, 2022 | 16.45 | 16.50 | 16.09 | 16.29 | 487,707 | -0.17(-1.03%) |
Jun 28, 2022 | 16.83 | 17.14 | 16.29 | 16.46 | 470,078 | -0.32(-1.91%) |
Jun 27, 2022 | 16.72 | 17.20 | 16.39 | 16.78 | 697,971 | +0.25(+1.51%) |
Jun 24, 2022 | 16.58 | 16.64 | 16.19 | 16.53 | 2,282,267 | +0.13(+0.79%) |
Jun 23, 2022 | 16.50 | 16.65 | 16.21 | 16.40 | 713,531 | -0.08(-0.49%) |
Jun 22, 2022 | 16.24 | 16.79 | 16.01 | 16.48 | 809,012 | -0.14(-0.84%) |
Jun 21, 2022 | 16.54 | 16.80 | 16.27 | 16.62 | 945,256 | +0.29(+1.78%) |
Jun 17, 2022 | 16.30 | 16.62 | 16.16 | 16.33 | 1,281,642 | +0.18(+1.11%) |
Jun 16, 2022 | 17.44 | 17.50 | 16.09 | 16.15 | 1,287,505 | -1.73(-9.68%) |
Jun 15, 2022 | 18.01 | 18.23 | 17.53 | 17.88 | 1,082,154 | +0.02(+0.11%) |
Jun 14, 2022 | 18.08 | 18.25 | 17.69 | 17.86 | 926,005 | -0.05(-0.28%) |
Jun 13, 2022 | 18.68 | 18.91 | 17.79 | 17.91 | 957,769 | -1.19(-6.23%) |
Jun 10, 2022 | 18.91 | 19.36 | 18.75 | 19.10 | 527,101 | -0.16(-0.83%) |
Jun 09, 2022 | 19.67 | 19.73 | 19.13 | 19.26 | 641,163 | -0.61(-3.07%) |
Jun 08, 2022 | 20.92 | 21.78 | 19.78 | 19.87 | 856,855 | -0.96(-4.61%) |
Jun 07, 2022 | 20.47 | 21.14 | 20.38 | 20.83 | 640,430 | +0.18(+0.87%) |
Jun 06, 2022 | 20.40 | 21.27 | 20.05 | 20.65 | 960,464 | +0.61(+3.04%) |
Jun 03, 2022 | 20.01 | 20.08 | 19.49 | 20.04 | 498,725 | -0.15(-0.74%) |
Jun 02, 2022 | 20.02 | 20.33 | 19.93 | 20.19 | 531,512 | +0.17(+0.85%) |
Jun 01, 2022 | 20.29 | 20.82 | 19.38 | 20.02 | 718,958 | -0.24(-1.18%) |
May 31, 2022 | 20.92 | 20.96 | 20.07 | 20.26 | 890,322 | -0.72(-3.43%) |
May 27, 2022 | 19.90 | 21.03 | 19.89 | 20.98 | 1,147,389 | +0.95(+4.74%) |
May 26, 2022 | 19.03 | 20.19 | 19.02 | 20.03 | 1,268,230 | +1.15(+6.09%) |
May 25, 2022 | 18.77 | 18.97 | 18.17 | 18.88 | 587,845 | -0.10(-0.53%) |
May 24, 2022 | 18.75 | 19.09 | 18.43 | 18.98 | 830,545 | +0.21(+1.12%) |
May 23, 2022 | 18.16 | 18.92 | 17.80 | 18.77 | 1,062,741 | +0.76(+4.22%) |
May 20, 2022 | 18.37 | 18.37 | 17.58 | 18.01 | 674,459 | -0.25(-1.37%) |
May 19, 2022 | 17.50 | 18.46 | 17.41 | 18.26 | 735,030 | +0.73(+4.16%) |
May 18, 2022 | 18.14 | 18.24 | 17.37 | 17.53 | 675,557 | -0.87(-4.73%) |
May 17, 2022 | 18.08 | 18.47 | 18.06 | 18.40 | 407,702 | +0.41(+2.28%) |
May 16, 2022 | 17.99 | 18.75 | 17.90 | 17.99 | 566,776 | -0.06(-0.33%) |
May 13, 2022 | 17.93 | 18.49 | 17.85 | 18.05 | 695,811 | +0.18(+1.01%) |
May 12, 2022 | 17.71 | 17.88 | 17.19 | 17.87 | 1,012,953 | +0.24(+1.36%) |
May 11, 2022 | 18.19 | 18.45 | 17.56 | 17.63 | 780,500 | -0.51(-2.81%) |
May 10, 2022 | 17.78 | 18.19 | 17.62 | 18.14 | 1,537,985 | +0.54(+3.07%) |
May 09, 2022 | 17.82 | 18.13 | 17.38 | 17.60 | 1,210,942 | -0.46(-2.55%) |
May 06, 2022 | 18.15 | 18.43 | 17.89 | 18.06 | 1,218,975 | -0.04(-0.22%) |
May 05, 2022 | 19.31 | 19.31 | 17.37 | 18.10 | 1,743,888 | -0.78(-4.13%) |
May 04, 2022 | 18.26 | 19.02 | 18.05 | 18.88 | 1,138,330 | +0.51(+2.78%) |
May 03, 2022 | 18.49 | 18.62 | 18.19 | 18.37 | 457,809 | -0.09(-0.49%) |