Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.56 | 15.20 | 14.56 | 14.82 | 13,524 | +0.12(+0.78%) |
Jul 28, 2022 | 14.70 | 15.30 | 14.53 | 14.71 | 13,020 | +0.10(+0.65%) |
Jul 27, 2022 | 15.00 | 15.20 | 14.61 | 14.61 | 2,841 | +0.09(+0.62%) |
Jul 26, 2022 | 14.77 | 14.91 | 14.52 | 14.52 | 3,873 | -0.12(-0.82%) |
Jul 25, 2022 | 15.00 | 15.00 | 14.64 | 14.64 | 5,412 | -0.28(-1.88%) |
Jul 22, 2022 | 14.86 | 15.00 | 14.72 | 14.92 | 3,669 | +0.10(+0.67%) |
Jul 21, 2022 | 14.91 | 15.00 | 14.62 | 14.82 | 10,803 | +0.22(+1.51%) |
Jul 20, 2022 | 14.96 | 15.13 | 14.60 | 14.60 | 10,267 | -0.31(-2.08%) |
Jul 19, 2022 | 14.85 | 15.18 | 14.61 | 14.91 | 9,775 | +0.46(+3.18%) |
Jul 18, 2022 | 14.82 | 15.61 | 14.15 | 14.45 | 24,079 | -0.32(-2.16%) |
Jul 15, 2022 | 14.74 | 15.21 | 14.74 | 14.77 | 4,281 | -0.18(-1.20%) |
Jul 14, 2022 | 15.24 | 15.24 | 14.40 | 14.95 | 5,884 | +0.20(+1.36%) |
Jul 13, 2022 | 14.75 | 15.19 | 14.75 | 14.75 | 6,606 | +0.00(+0.00%) |
Jul 12, 2022 | 14.75 | 15.20 | 14.75 | 14.75 | 12,347 | -0.15(-1.01%) |
Jul 11, 2022 | 14.76 | 15.18 | 14.76 | 14.90 | 2,896 | -0.39(-2.55%) |
Jul 08, 2022 | 15.00 | 15.32 | 14.76 | 15.29 | 2,978 | +0.06(+0.43%) |
Jul 07, 2022 | 15.48 | 15.48 | 15.01 | 15.22 | 12,667 | +0.49(+3.36%) |
Jul 06, 2022 | 14.87 | 14.98 | 14.43 | 14.73 | 10,653 | -0.14(-0.94%) |
Jul 05, 2022 | 15.49 | 15.49 | 14.87 | 14.87 | 4,950 | -0.04(-0.27%) |
Jul 01, 2022 | 14.81 | 15.19 | 14.81 | 14.91 | 2,173 | +0.05(+0.34%) |
Jun 30, 2022 | 14.77 | 14.90 | 14.56 | 14.86 | 14,484 | +0.09(+0.61%) |
Jun 29, 2022 | 14.88 | 15.08 | 14.68 | 14.77 | 4,500 | -0.29(-1.92%) |
Jun 28, 2022 | 15.00 | 15.15 | 14.89 | 15.06 | 8,798 | +0.04(+0.27%) |
Jun 27, 2022 | 14.63 | 15.60 | 14.63 | 15.02 | 19,431 | +0.33(+2.25%) |
Jun 24, 2022 | 14.97 | 15.56 | 14.69 | 14.69 | 5,095 | -0.10(-0.68%) |
Jun 23, 2022 | 14.85 | 15.22 | 14.55 | 14.79 | 10,522 | +0.04(+0.27%) |
Jun 22, 2022 | 14.59 | 15.04 | 14.37 | 14.75 | 6,807 | +0.17(+1.17%) |
Jun 21, 2022 | 14.75 | 14.94 | 14.55 | 14.58 | 50,823 | +0.05(+0.34%) |
Jun 17, 2022 | 14.82 | 15.17 | 14.50 | 14.53 | 29,747 | -0.22(-1.49%) |
Jun 16, 2022 | 15.63 | 16.00 | 14.70 | 14.75 | 13,159 | -1.28(-7.99%) |
Jun 15, 2022 | 16.20 | 16.48 | 16.03 | 16.03 | 2,952 | +0.02(+0.12%) |
Jun 14, 2022 | 16.50 | 16.78 | 16.00 | 16.01 | 6,399 | -0.16(-0.99%) |
Jun 13, 2022 | 16.30 | 17.00 | 16.16 | 16.17 | 5,673 | -0.53(-3.17%) |
Jun 10, 2022 | 16.87 | 17.16 | 16.63 | 16.70 | 5,852 | +0.00(+0.00%) |
Jun 09, 2022 | 17.02 | 17.50 | 16.70 | 16.70 | 12,253 | -0.42(-2.45%) |
Jun 08, 2022 | 16.94 | 17.12 | 16.51 | 17.12 | 6,993 | +0.41(+2.45%) |
Jun 07, 2022 | 17.14 | 17.32 | 16.71 | 16.71 | 7,007 | -0.45(-2.62%) |
Jun 06, 2022 | 17.28 | 17.44 | 17.14 | 17.16 | 8,173 | -0.00(-0.02%) |
Jun 03, 2022 | 17.61 | 17.64 | 17.16 | 17.16 | 12,827 | -0.31(-1.78%) |
Jun 02, 2022 | 17.98 | 18.21 | 17.47 | 17.47 | 7,083 | -0.52(-2.87%) |
Jun 01, 2022 | 18.00 | 18.20 | 17.91 | 17.99 | 3,656 | +0.01(+0.08%) |
May 31, 2022 | 17.42 | 17.98 | 17.42 | 17.98 | 4,825 | +0.65(+3.72%) |
May 27, 2022 | 17.30 | 17.49 | 16.65 | 17.33 | 4,666 | +0.17(+0.99%) |
May 26, 2022 | 17.34 | 17.38 | 16.00 | 17.16 | 24,752 | -0.30(-1.70%) |
May 25, 2022 | 17.01 | 17.46 | 17.01 | 17.46 | 1,945 | +0.47(+2.75%) |
May 24, 2022 | 17.87 | 17.87 | 16.99 | 16.99 | 3,182 | -0.73(-4.12%) |
May 23, 2022 | 17.98 | 18.12 | 17.24 | 17.72 | 6,420 | -0.03(-0.17%) |
May 20, 2022 | 18.02 | 18.14 | 17.75 | 17.75 | 4,050 | -0.27(-1.50%) |
May 19, 2022 | 18.40 | 18.44 | 18.02 | 18.02 | 5,006 | -0.44(-2.37%) |
May 18, 2022 | 18.47 | 18.47 | 18.10 | 18.46 | 4,194 | -0.21(-1.14%) |
May 17, 2022 | 18.50 | 18.67 | 18.14 | 18.67 | 4,077 | +0.65(+3.61%) |
May 16, 2022 | 18.65 | 18.65 | 18.02 | 18.02 | 11,435 | -0.62(-3.33%) |
May 13, 2022 | 18.50 | 18.80 | 18.25 | 18.64 | 6,924 | +0.46(+2.53%) |
May 12, 2022 | 18.11 | 18.25 | 17.98 | 18.18 | 7,031 | +0.04(+0.19%) |
May 11, 2022 | 18.10 | 18.85 | 17.89 | 18.14 | 12,866 | +0.09(+0.47%) |
May 10, 2022 | 18.34 | 18.37 | 17.85 | 18.06 | 13,983 | -0.04(-0.22%) |
May 09, 2022 | 18.50 | 18.50 | 17.99 | 18.10 | 12,745 | -0.49(-2.64%) |
May 06, 2022 | 18.75 | 18.75 | 18.10 | 18.59 | 13,755 | +0.80(+4.50%) |
May 05, 2022 | 18.57 | 18.81 | 17.48 | 17.79 | 14,268 | -1.03(-5.46%) |
May 04, 2022 | 19.00 | 19.77 | 18.48 | 18.82 | 26,438 | +0.04(+0.20%) |
May 03, 2022 | 17.37 | 18.86 | 17.11 | 18.78 | 29,613 | +1.18(+6.70%) |