Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.59 | 13.91 | 13.49 | 13.71 | 26,238,226 | -0.05(-0.36%) |
Jul 28, 2022 | 13.69 | 14.04 | 13.29 | 13.76 | 35,765,424 | -0.21(-1.50%) |
Jul 27, 2022 | 13.70 | 14.03 | 13.35 | 13.97 | 36,380,032 | +0.54(+4.02%) |
Jul 26, 2022 | 13.52 | 13.65 | 13.35 | 13.43 | 23,953,446 | -0.32(-2.33%) |
Jul 25, 2022 | 13.62 | 13.80 | 13.30 | 13.75 | 28,338,352 | +0.07(+0.51%) |
Jul 22, 2022 | 14.11 | 14.28 | 13.63 | 13.68 | 38,345,396 | -0.40(-2.84%) |
Jul 21, 2022 | 14.67 | 14.68 | 13.81 | 14.08 | 64,682,536 | -1.13(-7.43%) |
Jul 20, 2022 | 15.14 | 15.42 | 14.90 | 15.21 | 39,657,360 | +0.05(+0.33%) |
Jul 19, 2022 | 14.90 | 15.27 | 14.87 | 15.16 | 30,052,144 | +0.62(+4.26%) |
Jul 18, 2022 | 14.83 | 15.15 | 14.52 | 14.54 | 31,934,476 | +0.07(+0.48%) |
Jul 15, 2022 | 14.48 | 14.56 | 14.05 | 14.47 | 30,181,988 | +0.22(+1.54%) |
Jul 14, 2022 | 14.18 | 14.87 | 14.04 | 14.25 | 39,364,788 | -0.06(-0.42%) |
Jul 13, 2022 | 14.04 | 14.44 | 13.70 | 14.31 | 45,245,224 | -0.46(-3.11%) |
Jul 12, 2022 | 13.63 | 15.04 | 13.56 | 14.77 | 74,934,424 | +1.33(+9.90%) |
Jul 11, 2022 | 13.82 | 13.97 | 13.31 | 13.44 | 25,189,916 | -0.53(-3.79%) |
Jul 08, 2022 | 13.96 | 14.27 | 13.72 | 13.97 | 28,114,060 | -0.13(-0.92%) |
Jul 07, 2022 | 13.94 | 14.20 | 13.64 | 14.10 | 33,302,344 | +0.21(+1.51%) |
Jul 06, 2022 | 13.75 | 14.09 | 13.64 | 13.89 | 30,765,380 | +0.01(+0.07%) |
Jul 05, 2022 | 12.81 | 13.88 | 12.55 | 13.88 | 43,942,300 | +0.75(+5.71%) |
Jul 01, 2022 | 12.78 | 13.18 | 12.52 | 13.13 | 34,115,556 | +0.45(+3.55%) |
Jun 30, 2022 | 12.60 | 12.88 | 12.25 | 12.68 | 37,500,484 | -0.35(-2.69%) |
Jun 29, 2022 | 13.23 | 13.24 | 12.77 | 13.03 | 34,313,940 | -0.47(-3.48%) |
Jun 28, 2022 | 13.80 | 14.48 | 13.47 | 13.50 | 36,522,300 | -0.06(-0.44%) |
Jun 27, 2022 | 13.95 | 13.96 | 13.38 | 13.56 | 26,086,796 | -0.34(-2.45%) |
Jun 24, 2022 | 12.97 | 13.96 | 12.88 | 13.90 | 41,326,608 | +0.92(+7.09%) |
Jun 23, 2022 | 13.02 | 13.18 | 12.58 | 12.98 | 31,035,564 | -0.12(-0.92%) |
Jun 22, 2022 | 12.82 | 13.43 | 12.76 | 13.10 | 34,141,916 | +0.06(+0.46%) |
Jun 21, 2022 | 13.22 | 13.24 | 12.62 | 13.04 | 39,741,844 | +0.10(+0.77%) |
Jun 17, 2022 | 12.20 | 13.07 | 11.93 | 12.94 | 52,581,808 | +0.78(+6.41%) |
Jun 16, 2022 | 12.90 | 12.90 | 11.96 | 12.16 | 56,491,536 | -1.15(-8.64%) |
Jun 15, 2022 | 13.07 | 13.68 | 13.02 | 13.31 | 49,658,680 | +0.36(+2.78%) |
Jun 14, 2022 | 13.60 | 13.66 | 12.76 | 12.95 | 43,618,976 | -0.37(-2.78%) |
Jun 13, 2022 | 14.12 | 14.16 | 13.13 | 13.32 | 55,428,224 | -1.39(-9.45%) |
Jun 10, 2022 | 15.09 | 15.83 | 14.71 | 14.71 | 46,346,784 | -0.76(-4.91%) |
Jun 09, 2022 | 16.08 | 16.22 | 15.46 | 15.47 | 31,475,370 | -0.68(-4.21%) |
Jun 08, 2022 | 16.39 | 16.69 | 16.11 | 16.15 | 22,522,972 | -0.54(-3.24%) |
Jun 07, 2022 | 16.10 | 16.73 | 15.96 | 16.69 | 29,261,600 | +0.39(+2.39%) |
Jun 06, 2022 | 16.53 | 16.57 | 16.02 | 16.30 | 29,550,418 | +0.08(+0.49%) |
Jun 03, 2022 | 17.00 | 17.05 | 16.09 | 16.22 | 46,267,608 | -1.24(-7.10%) |
Jun 02, 2022 | 17.27 | 17.51 | 17.18 | 17.46 | 23,313,476 | +0.17(+0.98%) |
Jun 01, 2022 | 18.07 | 18.10 | 16.98 | 17.29 | 32,601,460 | -0.58(-3.25%) |
May 31, 2022 | 17.70 | 18.22 | 17.51 | 17.87 | 31,132,184 | -0.26(-1.43%) |
May 27, 2022 | 17.45 | 18.21 | 17.34 | 18.13 | 27,615,596 | +0.89(+5.16%) |
May 26, 2022 | 16.37 | 17.42 | 16.31 | 17.24 | 33,931,320 | +1.11(+6.88%) |
May 25, 2022 | 15.44 | 16.18 | 15.40 | 16.13 | 31,818,906 | +0.63(+4.06%) |
May 24, 2022 | 16.53 | 16.53 | 15.32 | 15.50 | 38,955,248 | -1.25(-7.46%) |
May 23, 2022 | 16.43 | 16.86 | 16.14 | 16.75 | 24,627,324 | +0.49(+3.01%) |
May 20, 2022 | 17.06 | 17.16 | 15.83 | 16.26 | 33,998,256 | -0.49(-2.93%) |
May 19, 2022 | 16.63 | 17.14 | 16.57 | 16.75 | 28,277,572 | -0.14(-0.83%) |
May 18, 2022 | 17.45 | 17.84 | 16.78 | 16.89 | 29,415,254 | -0.93(-5.22%) |
May 17, 2022 | 17.16 | 17.83 | 17.07 | 17.82 | 28,959,948 | +1.27(+7.67%) |
May 16, 2022 | 16.50 | 17.03 | 16.42 | 16.55 | 25,197,004 | -0.03(-0.18%) |
May 13, 2022 | 15.84 | 16.65 | 15.82 | 16.58 | 31,753,120 | +1.09(+7.04%) |
May 12, 2022 | 15.71 | 16.13 | 15.09 | 15.49 | 40,105,276 | -0.48(-3.01%) |
May 11, 2022 | 16.55 | 17.09 | 15.90 | 15.97 | 34,886,864 | -0.60(-3.62%) |
May 10, 2022 | 16.81 | 16.89 | 16.18 | 16.57 | 35,766,832 | +0.25(+1.53%) |
May 09, 2022 | 17.36 | 17.57 | 16.21 | 16.32 | 37,911,052 | -1.52(-8.52%) |
May 06, 2022 | 18.45 | 18.47 | 17.61 | 17.84 | 34,360,212 | -0.70(-3.78%) |
May 05, 2022 | 19.25 | 19.52 | 18.38 | 18.54 | 32,047,792 | -1.08(-5.50%) |
May 04, 2022 | 18.83 | 19.64 | 18.75 | 19.62 | 30,748,362 | +0.49(+2.56%) |
May 03, 2022 | 18.68 | 19.34 | 18.34 | 19.13 | 30,313,824 | +0.57(+3.07%) |