Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.06 | 18.06 | 16.97 | 17.09 | 739,872 | -1.65(-8.80%) |
Jul 28, 2022 | 18.55 | 19.36 | 18.31 | 18.74 | 381,869 | -0.27(-1.41%) |
Jul 27, 2022 | 19.53 | 20.00 | 18.78 | 19.01 | 257,040 | -0.87(-4.39%) |
Jul 26, 2022 | 19.04 | 20.10 | 18.96 | 19.88 | 376,291 | +0.31(+1.57%) |
Jul 25, 2022 | 20.61 | 21.01 | 19.53 | 19.58 | 309,340 | -1.56(-7.39%) |
Jul 22, 2022 | 20.61 | 21.37 | 20.26 | 21.14 | 253,923 | +0.38(+1.85%) |
Jul 21, 2022 | 21.06 | 21.90 | 20.73 | 20.75 | 313,582 | +0.64(+3.19%) |
Jul 20, 2022 | 20.99 | 21.16 | 19.92 | 20.11 | 1,084,120 | -0.48(-2.33%) |
Jul 19, 2022 | 21.96 | 21.99 | 20.48 | 20.59 | 781,778 | -1.37(-6.24%) |
Jul 18, 2022 | 21.84 | 22.14 | 21.20 | 21.96 | 318,345 | -0.92(-4.02%) |
Jul 15, 2022 | 22.90 | 23.74 | 22.69 | 22.88 | 352,709 | -0.81(-3.40%) |
Jul 14, 2022 | 24.40 | 25.07 | 23.66 | 23.69 | 859,969 | +0.80(+3.48%) |
Jul 13, 2022 | 23.49 | 23.49 | 22.03 | 22.89 | 673,510 | +0.05(+0.21%) |
Jul 12, 2022 | 23.10 | 23.61 | 22.63 | 22.84 | 618,327 | +0.82(+3.74%) |
Jul 11, 2022 | 22.08 | 22.56 | 21.67 | 22.02 | 635,179 | +0.43(+2.00%) |
Jul 08, 2022 | 21.08 | 22.14 | 20.92 | 21.59 | 595,110 | +0.06(+0.27%) |
Jul 07, 2022 | 22.16 | 22.16 | 21.18 | 21.53 | 547,461 | -1.74(-7.50%) |
Jul 06, 2022 | 23.11 | 24.58 | 22.19 | 23.28 | 773,515 | +0.80(+3.54%) |
Jul 05, 2022 | 21.67 | 23.35 | 21.57 | 22.48 | 934,545 | +1.65(+7.92%) |
Jul 01, 2022 | 20.95 | 22.27 | 20.67 | 20.83 | 391,255 | -0.61(-2.86%) |
Jun 30, 2022 | 21.53 | 21.84 | 20.49 | 21.44 | 543,994 | +0.87(+4.24%) |
Jun 29, 2022 | 18.76 | 20.69 | 18.64 | 20.57 | 709,435 | +1.32(+6.87%) |
Jun 28, 2022 | 19.32 | 19.90 | 18.65 | 19.25 | 651,630 | -1.07(-5.28%) |
Jun 27, 2022 | 21.20 | 21.20 | 20.04 | 20.32 | 613,659 | -1.23(-5.69%) |
Jun 24, 2022 | 21.58 | 22.11 | 20.74 | 21.55 | 468,476 | -0.78(-3.48%) |
Jun 23, 2022 | 20.63 | 22.94 | 20.30 | 22.33 | 621,906 | +1.51(+7.23%) |
Jun 22, 2022 | 21.05 | 21.23 | 20.15 | 20.82 | 392,971 | +1.63(+8.49%) |
Jun 21, 2022 | 20.36 | 20.36 | 18.91 | 19.19 | 433,930 | -2.23(-10.42%) |
Jun 17, 2022 | 19.58 | 21.87 | 19.35 | 21.43 | 1,112,565 | +2.07(+10.70%) |
Jun 16, 2022 | 18.23 | 19.60 | 18.16 | 19.35 | 819,534 | +1.97(+11.30%) |
Jun 15, 2022 | 16.84 | 17.93 | 16.60 | 17.39 | 462,747 | +0.68(+4.07%) |
Jun 14, 2022 | 16.11 | 17.17 | 15.67 | 16.71 | 701,290 | -0.07(-0.40%) |
Jun 13, 2022 | 16.11 | 17.33 | 16.06 | 16.78 | 1,227,883 | +1.59(+10.48%) |
Jun 10, 2022 | 14.96 | 15.50 | 14.59 | 15.18 | 661,036 | +0.51(+3.46%) |
Jun 09, 2022 | 14.26 | 14.70 | 14.12 | 14.68 | 366,029 | +0.63(+4.51%) |
Jun 08, 2022 | 13.92 | 14.17 | 13.73 | 14.04 | 408,823 | +0.02(+0.14%) |
Jun 07, 2022 | 15.03 | 15.03 | 14.02 | 14.02 | 415,991 | -0.97(-6.46%) |
Jun 06, 2022 | 14.85 | 15.15 | 14.79 | 14.99 | 229,546 | +0.03(+0.19%) |
Jun 03, 2022 | 15.38 | 15.38 | 14.87 | 14.96 | 317,356 | -0.40(-2.62%) |
Jun 02, 2022 | 15.53 | 15.65 | 15.18 | 15.37 | 414,572 | +0.05(+0.31%) |
Jun 01, 2022 | 15.50 | 15.75 | 15.08 | 15.32 | 265,526 | -0.56(-3.50%) |
May 31, 2022 | 14.95 | 16.00 | 14.75 | 15.88 | 542,111 | +0.52(+3.37%) |
May 27, 2022 | 16.10 | 16.16 | 15.36 | 15.36 | 214,153 | -0.61(-3.84%) |
May 26, 2022 | 16.16 | 16.16 | 15.74 | 15.97 | 573,241 | -0.39(-2.40%) |
May 25, 2022 | 16.95 | 16.96 | 16.31 | 16.36 | 280,596 | -0.72(-4.21%) |
May 24, 2022 | 17.57 | 17.84 | 16.95 | 17.08 | 457,754 | -0.09(-0.50%) |
May 23, 2022 | 17.70 | 17.93 | 17.08 | 17.17 | 698,374 | -0.97(-5.34%) |
May 20, 2022 | 18.00 | 18.89 | 17.48 | 18.14 | 246,172 | -0.20(-1.10%) |
May 19, 2022 | 19.00 | 19.00 | 17.72 | 18.34 | 302,019 | +0.12(+0.68%) |
May 18, 2022 | 17.14 | 18.61 | 17.06 | 18.21 | 443,425 | +0.89(+5.15%) |
May 17, 2022 | 17.37 | 17.62 | 17.12 | 17.32 | 587,700 | -0.47(-2.64%) |
May 16, 2022 | 18.62 | 18.62 | 17.40 | 17.79 | 401,327 | -0.91(-4.87%) |
May 13, 2022 | 19.43 | 19.49 | 18.55 | 18.70 | 205,725 | -1.40(-6.96%) |
May 12, 2022 | 20.34 | 21.31 | 20.09 | 20.10 | 252,156 | -0.14(-0.71%) |
May 11, 2022 | 20.08 | 20.31 | 18.84 | 20.25 | 229,100 | -0.46(-2.22%) |
May 10, 2022 | 20.52 | 21.63 | 19.65 | 20.71 | 324,428 | -0.37(-1.77%) |
May 09, 2022 | 18.79 | 21.19 | 18.79 | 21.08 | 564,803 | +3.03(+16.78%) |
May 06, 2022 | 18.60 | 19.37 | 18.01 | 18.05 | 185,093 | -1.04(-5.42%) |
May 05, 2022 | 18.26 | 19.82 | 18.21 | 19.09 | 280,357 | +0.58(+3.16%) |
May 04, 2022 | 19.46 | 19.91 | 18.42 | 18.50 | 339,052 | -1.61(-8.01%) |
May 03, 2022 | 21.30 | 21.30 | 19.98 | 20.11 | 288,849 | -1.23(-5.75%) |