Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.92 | 17.12 | 16.70 | 16.94 | 282,147 | -0.49(-2.79%) |
Jul 28, 2022 | 17.22 | 17.45 | 16.34 | 17.43 | 166,512 | +0.08(+0.45%) |
Jul 27, 2022 | 16.96 | 17.37 | 16.93 | 17.35 | 81,348 | +0.39(+2.30%) |
Jul 26, 2022 | 17.20 | 17.34 | 16.88 | 16.96 | 111,959 | -0.29(-1.69%) |
Jul 25, 2022 | 16.28 | 17.25 | 16.28 | 17.25 | 166,390 | +1.08(+6.68%) |
Jul 22, 2022 | 16.45 | 16.84 | 16.03 | 16.17 | 138,759 | -0.32(-1.95%) |
Jul 21, 2022 | 16.96 | 16.96 | 16.40 | 16.49 | 118,351 | -0.40(-2.36%) |
Jul 20, 2022 | 16.73 | 17.18 | 16.73 | 16.89 | 168,001 | +0.13(+0.75%) |
Jul 19, 2022 | 16.78 | 17.07 | 16.64 | 16.76 | 105,680 | +0.18(+1.06%) |
Jul 18, 2022 | 16.92 | 17.39 | 16.53 | 16.59 | 172,769 | +0.05(+0.29%) |
Jul 15, 2022 | 16.96 | 17.13 | 15.97 | 16.54 | 249,929 | -0.84(-4.82%) |
Jul 14, 2022 | 17.53 | 17.64 | 17.21 | 17.38 | 176,780 | -0.35(-1.98%) |
Jul 13, 2022 | 17.52 | 17.80 | 16.97 | 17.73 | 249,131 | +0.05(+0.28%) |
Jul 12, 2022 | 17.52 | 18.17 | 17.52 | 17.68 | 225,461 | +0.03(+0.17%) |
Jul 11, 2022 | 18.09 | 18.31 | 17.59 | 17.65 | 198,554 | -0.96(-5.18%) |
Jul 08, 2022 | 18.54 | 18.74 | 18.03 | 18.61 | 149,267 | -0.10(-0.52%) |
Jul 07, 2022 | 18.15 | 18.91 | 18.15 | 18.71 | 295,012 | +0.77(+4.29%) |
Jul 06, 2022 | 18.85 | 18.89 | 17.43 | 17.94 | 642,061 | -2.20(-10.92%) |
Jul 05, 2022 | 19.50 | 20.54 | 19.46 | 20.14 | 298,004 | +0.33(+1.67%) |
Jul 01, 2022 | 19.58 | 19.98 | 19.08 | 19.81 | 119,388 | +0.12(+0.59%) |
Jun 30, 2022 | 19.18 | 19.80 | 18.52 | 19.69 | 155,020 | +0.42(+2.17%) |
Jun 29, 2022 | 20.27 | 20.43 | 19.02 | 19.27 | 517,859 | -1.34(-6.52%) |
Jun 28, 2022 | 20.14 | 21.40 | 20.14 | 20.62 | 496,338 | +0.61(+3.07%) |
Jun 27, 2022 | 20.43 | 20.86 | 19.77 | 20.01 | 396,213 | +0.00(+0.00%) |
Jun 24, 2022 | 18.84 | 20.44 | 18.62 | 20.01 | 495,426 | +1.60(+8.67%) |
Jun 23, 2022 | 17.33 | 18.50 | 17.02 | 18.41 | 385,430 | +1.35(+7.93%) |
Jun 22, 2022 | 16.55 | 17.37 | 16.31 | 17.06 | 350,755 | +0.48(+2.88%) |
Jun 21, 2022 | 16.14 | 16.70 | 15.79 | 16.58 | 151,322 | +0.75(+4.74%) |
Jun 17, 2022 | 16.63 | 16.90 | 15.75 | 15.83 | 639,207 | -0.30(-1.87%) |
Jun 16, 2022 | 16.22 | 16.36 | 15.90 | 16.13 | 148,761 | -0.74(-4.39%) |
Jun 15, 2022 | 16.65 | 17.02 | 16.43 | 16.87 | 205,455 | +0.59(+3.65%) |
Jun 14, 2022 | 16.61 | 16.91 | 16.21 | 16.28 | 278,712 | -0.05(-0.30%) |
Jun 13, 2022 | 17.00 | 17.00 | 16.18 | 16.33 | 141,830 | -1.33(-7.55%) |
Jun 10, 2022 | 18.05 | 18.25 | 17.66 | 17.66 | 103,503 | -0.27(-1.52%) |
Jun 09, 2022 | 18.09 | 18.37 | 17.81 | 17.93 | 132,875 | -0.72(-3.86%) |
Jun 08, 2022 | 17.70 | 18.69 | 17.07 | 18.65 | 240,380 | +1.25(+7.16%) |
Jun 07, 2022 | 17.05 | 17.51 | 16.76 | 17.41 | 125,633 | +0.25(+1.48%) |
Jun 06, 2022 | 17.01 | 17.33 | 16.73 | 17.15 | 191,500 | +0.80(+4.88%) |
Jun 03, 2022 | 17.26 | 17.42 | 16.14 | 16.35 | 258,196 | -1.06(-6.09%) |
Jun 02, 2022 | 17.74 | 17.88 | 16.99 | 17.42 | 408,867 | -0.19(-1.11%) |
Jun 01, 2022 | 17.97 | 18.07 | 17.18 | 17.61 | 205,654 | -0.26(-1.47%) |
May 31, 2022 | 17.05 | 18.54 | 17.00 | 17.87 | 4,173,187 | +1.09(+6.50%) |
May 27, 2022 | 16.88 | 17.00 | 15.93 | 16.78 | 356,333 | +0.10(+0.58%) |
May 26, 2022 | 16.08 | 16.84 | 16.03 | 16.69 | 337,609 | +0.71(+4.45%) |
May 25, 2022 | 16.15 | 16.40 | 15.28 | 15.97 | 323,022 | -0.09(-0.55%) |
May 24, 2022 | 16.35 | 16.35 | 15.36 | 16.06 | 408,943 | -0.66(-3.96%) |
May 23, 2022 | 16.18 | 16.76 | 15.60 | 16.72 | 340,712 | +0.65(+4.06%) |
May 20, 2022 | 16.10 | 16.23 | 15.59 | 16.07 | 291,682 | +0.03(+0.18%) |
May 19, 2022 | 15.85 | 16.43 | 15.79 | 16.04 | 275,143 | +0.36(+2.30%) |
May 18, 2022 | 15.96 | 16.48 | 15.58 | 15.68 | 350,992 | -0.42(-2.60%) |
May 17, 2022 | 15.63 | 16.38 | 15.39 | 16.10 | 476,636 | +1.04(+6.92%) |
May 16, 2022 | 15.54 | 15.81 | 15.00 | 15.06 | 255,153 | -0.60(-3.85%) |
May 13, 2022 | 16.05 | 16.76 | 15.64 | 15.66 | 410,874 | -0.17(-1.05%) |
May 12, 2022 | 14.81 | 16.15 | 14.66 | 15.83 | 461,246 | +0.47(+3.04%) |
May 11, 2022 | 17.42 | 17.52 | 15.29 | 15.36 | 383,252 | -1.92(-11.10%) |
May 10, 2022 | 16.64 | 17.28 | 15.79 | 17.28 | 280,836 | +1.25(+7.77%) |
May 09, 2022 | 15.82 | 16.25 | 15.66 | 16.03 | 290,504 | -0.18(-1.08%) |
May 06, 2022 | 17.04 | 17.06 | 16.12 | 16.21 | 248,041 | -1.08(-6.25%) |
May 05, 2022 | 18.15 | 18.15 | 17.06 | 17.29 | 183,811 | -1.46(-7.79%) |
May 04, 2022 | 18.01 | 18.86 | 17.65 | 18.75 | 163,957 | +0.45(+2.45%) |
May 03, 2022 | 17.93 | 18.41 | 17.82 | 18.30 | 247,411 | +0.49(+2.73%) |