Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.94 | 16.20 | 14.66 | 15.78 | 204,663 | +0.87(+5.84%) |
Jul 28, 2022 | 14.20 | 15.35 | 14.00 | 14.91 | 330,443 | +1.44(+10.69%) |
Jul 27, 2022 | 13.64 | 13.82 | 13.10 | 13.47 | 93,622 | -0.03(-0.22%) |
Jul 26, 2022 | 13.25 | 13.50 | 12.87 | 13.50 | 100,929 | +0.36(+2.74%) |
Jul 25, 2022 | 13.02 | 13.46 | 12.75 | 13.14 | 82,500 | +0.07(+0.54%) |
Jul 22, 2022 | 13.70 | 13.71 | 12.71 | 13.07 | 205,795 | -0.62(-4.53%) |
Jul 21, 2022 | 13.80 | 13.85 | 13.30 | 13.69 | 102,052 | -0.15(-1.08%) |
Jul 20, 2022 | 13.56 | 14.19 | 13.50 | 13.84 | 151,742 | +0.42(+3.13%) |
Jul 19, 2022 | 13.80 | 13.91 | 13.25 | 13.42 | 126,610 | -0.12(-0.89%) |
Jul 18, 2022 | 13.58 | 13.97 | 13.51 | 13.54 | 121,553 | +0.15(+1.12%) |
Jul 15, 2022 | 13.38 | 13.55 | 12.90 | 13.39 | 103,087 | -0.18(-1.33%) |
Jul 14, 2022 | 13.19 | 13.72 | 13.05 | 13.57 | 93,326 | +0.17(+1.27%) |
Jul 13, 2022 | 13.25 | 13.66 | 13.12 | 13.40 | 110,241 | -0.13(-0.96%) |
Jul 12, 2022 | 14.12 | 14.75 | 13.48 | 13.53 | 123,673 | -0.60(-4.25%) |
Jul 11, 2022 | 14.31 | 14.37 | 13.66 | 14.13 | 105,043 | -0.19(-1.33%) |
Jul 08, 2022 | 14.34 | 15.43 | 14.23 | 14.32 | 97,740 | -0.26(-1.78%) |
Jul 07, 2022 | 14.27 | 15.14 | 14.21 | 14.58 | 129,273 | +0.38(+2.68%) |
Jul 06, 2022 | 14.57 | 14.67 | 13.83 | 14.20 | 79,471 | -0.11(-0.77%) |
Jul 05, 2022 | 13.96 | 14.63 | 13.83 | 14.31 | 134,104 | +0.17(+1.20%) |
Jul 01, 2022 | 15.36 | 15.91 | 13.93 | 14.14 | 129,605 | -1.38(-8.89%) |
Jun 30, 2022 | 13.84 | 15.53 | 13.43 | 15.52 | 197,225 | +1.35(+9.53%) |
Jun 29, 2022 | 15.00 | 15.37 | 13.86 | 14.17 | 339,921 | -0.70(-4.71%) |
Jun 28, 2022 | 15.80 | 16.17 | 14.78 | 14.87 | 177,542 | -0.60(-3.88%) |
Jun 27, 2022 | 17.10 | 17.39 | 14.72 | 15.47 | 261,433 | -1.75(-10.16%) |
Jun 24, 2022 | 17.80 | 18.50 | 16.63 | 17.22 | 1,220,072 | -0.53(-2.99%) |
Jun 23, 2022 | 16.02 | 17.82 | 15.65 | 17.75 | 237,143 | +1.66(+10.32%) |
Jun 22, 2022 | 14.66 | 16.20 | 14.66 | 16.09 | 186,040 | +1.00(+6.63%) |
Jun 21, 2022 | 15.73 | 16.08 | 14.82 | 15.09 | 254,935 | -0.25(-1.63%) |
Jun 17, 2022 | 14.04 | 16.44 | 13.90 | 15.34 | 274,530 | +1.74(+12.79%) |
Jun 16, 2022 | 14.11 | 14.26 | 13.18 | 13.60 | 126,685 | -1.01(-6.91%) |
Jun 15, 2022 | 14.17 | 14.82 | 13.91 | 14.61 | 162,538 | +0.44(+3.11%) |
Jun 14, 2022 | 15.00 | 16.20 | 14.06 | 14.17 | 131,761 | -0.76(-5.09%) |
Jun 13, 2022 | 15.18 | 15.44 | 14.16 | 14.93 | 243,416 | -1.74(-10.44%) |
Jun 10, 2022 | 18.68 | 18.82 | 16.13 | 16.67 | 253,659 | -2.59(-13.45%) |
Jun 09, 2022 | 16.53 | 19.33 | 16.20 | 19.26 | 220,527 | +2.40(+14.23%) |
Jun 08, 2022 | 16.25 | 17.00 | 15.95 | 16.86 | 141,330 | +0.50(+3.06%) |
Jun 07, 2022 | 15.50 | 16.38 | 15.30 | 16.36 | 121,694 | +0.69(+4.40%) |
Jun 06, 2022 | 15.48 | 15.81 | 14.94 | 15.67 | 175,864 | +0.75(+5.03%) |
Jun 03, 2022 | 14.27 | 15.20 | 13.87 | 14.92 | 162,613 | +0.14(+0.95%) |
Jun 02, 2022 | 13.30 | 15.01 | 13.16 | 14.78 | 162,464 | +1.62(+12.31%) |
Jun 01, 2022 | 14.25 | 14.82 | 13.01 | 13.16 | 159,340 | -1.13(-7.91%) |
May 31, 2022 | 15.00 | 15.58 | 14.20 | 14.29 | 124,357 | -0.48(-3.25%) |
May 27, 2022 | 14.37 | 15.50 | 14.31 | 14.77 | 210,436 | +0.44(+3.07%) |
May 26, 2022 | 13.72 | 14.83 | 13.50 | 14.33 | 98,919 | +0.47(+3.39%) |
May 25, 2022 | 12.43 | 14.02 | 12.43 | 13.86 | 183,450 | +1.17(+9.22%) |
May 24, 2022 | 13.13 | 13.28 | 12.35 | 12.69 | 111,992 | -0.80(-5.93%) |
May 23, 2022 | 13.71 | 13.96 | 12.90 | 13.49 | 134,852 | -0.05(-0.37%) |
May 20, 2022 | 14.28 | 14.38 | 12.95 | 13.54 | 259,424 | -0.71(-4.98%) |
May 19, 2022 | 14.10 | 15.12 | 13.89 | 14.25 | 103,058 | -0.12(-0.84%) |
May 18, 2022 | 15.13 | 16.00 | 14.03 | 14.37 | 137,087 | -1.17(-7.53%) |
May 17, 2022 | 15.40 | 16.01 | 14.51 | 15.54 | 186,392 | +0.60(+4.02%) |
May 16, 2022 | 15.12 | 16.17 | 14.72 | 14.94 | 134,810 | -0.38(-2.48%) |
May 13, 2022 | 15.01 | 16.29 | 14.51 | 15.32 | 145,714 | +1.02(+7.13%) |
May 12, 2022 | 14.50 | 15.56 | 13.50 | 14.30 | 209,741 | -0.65(-4.35%) |
May 11, 2022 | 17.39 | 17.78 | 14.94 | 14.95 | 212,847 | -2.75(-15.54%) |
May 10, 2022 | 18.26 | 18.84 | 16.86 | 17.70 | 230,492 | -0.14(-0.78%) |
May 09, 2022 | 17.43 | 18.20 | 17.23 | 17.84 | 186,851 | -0.48(-2.62%) |
May 06, 2022 | 18.12 | 18.68 | 17.20 | 18.32 | 196,018 | +0.23(+1.27%) |
May 05, 2022 | 20.02 | 20.23 | 17.51 | 18.09 | 218,824 | -1.06(-5.54%) |
May 04, 2022 | 17.55 | 19.22 | 16.75 | 19.15 | 251,442 | +1.81(+10.44%) |
May 03, 2022 | 16.67 | 18.02 | 16.00 | 17.34 | 243,046 | +0.97(+5.93%) |