Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.92 | 15.92 | 15.12 | 15.71 | 51,982 | -0.06(-0.38%) |
Jul 28, 2022 | 16.36 | 16.38 | 15.43 | 15.77 | 49,002 | -0.71(-4.31%) |
Jul 27, 2022 | 15.85 | 16.58 | 15.84 | 16.48 | 31,207 | +0.78(+4.97%) |
Jul 26, 2022 | 15.84 | 15.84 | 15.47 | 15.70 | 30,755 | -0.27(-1.69%) |
Jul 25, 2022 | 16.17 | 16.34 | 15.89 | 15.97 | 33,642 | -0.08(-0.50%) |
Jul 22, 2022 | 16.24 | 16.24 | 15.75 | 16.05 | 29,071 | -0.04(-0.25%) |
Jul 21, 2022 | 16.40 | 16.40 | 15.95 | 16.09 | 31,916 | -0.52(-3.13%) |
Jul 20, 2022 | 16.21 | 16.79 | 16.18 | 16.61 | 45,085 | +0.45(+2.78%) |
Jul 19, 2022 | 16.14 | 16.55 | 16.01 | 16.16 | 56,702 | +0.10(+0.62%) |
Jul 18, 2022 | 15.87 | 16.18 | 15.27 | 16.06 | 30,893 | +0.19(+1.20%) |
Jul 15, 2022 | 15.56 | 16.09 | 15.48 | 15.87 | 50,193 | +0.57(+3.73%) |
Jul 14, 2022 | 14.60 | 15.50 | 14.60 | 15.30 | 46,565 | +0.43(+2.89%) |
Jul 13, 2022 | 14.54 | 14.95 | 14.47 | 14.87 | 30,968 | +0.17(+1.16%) |
Jul 12, 2022 | 14.56 | 14.81 | 14.45 | 14.70 | 38,295 | +0.17(+1.17%) |
Jul 11, 2022 | 15.00 | 15.50 | 14.53 | 14.53 | 20,520 | -0.50(-3.33%) |
Jul 08, 2022 | 15.04 | 15.10 | 14.47 | 15.03 | 47,889 | +0.08(+0.54%) |
Jul 07, 2022 | 14.80 | 15.01 | 14.76 | 14.95 | 44,076 | +0.35(+2.40%) |
Jul 06, 2022 | 15.69 | 15.69 | 14.57 | 14.60 | 58,796 | -1.14(-7.24%) |
Jul 05, 2022 | 15.72 | 15.98 | 15.35 | 15.74 | 62,232 | -0.31(-1.93%) |
Jul 01, 2022 | 16.01 | 16.38 | 15.68 | 16.05 | 34,874 | -0.11(-0.68%) |
Jun 30, 2022 | 15.48 | 16.17 | 15.47 | 16.16 | 56,165 | +0.48(+3.06%) |
Jun 29, 2022 | 15.57 | 15.79 | 15.46 | 15.68 | 45,096 | +0.22(+1.42%) |
Jun 28, 2022 | 15.65 | 16.02 | 15.46 | 15.46 | 44,775 | -0.25(-1.59%) |
Jun 27, 2022 | 15.76 | 15.81 | 15.59 | 15.71 | 29,390 | +0.11(+0.71%) |
Jun 24, 2022 | 15.30 | 15.77 | 15.30 | 15.60 | 96,950 | +0.24(+1.56%) |
Jun 23, 2022 | 14.75 | 15.39 | 14.65 | 15.36 | 40,804 | +0.53(+3.57%) |
Jun 22, 2022 | 14.14 | 14.89 | 14.14 | 14.83 | 75,383 | +0.54(+3.78%) |
Jun 21, 2022 | 13.79 | 14.56 | 13.71 | 14.29 | 51,747 | +0.53(+3.85%) |
Jun 17, 2022 | 13.48 | 13.86 | 13.43 | 13.76 | 129,279 | +0.42(+3.15%) |
Jun 16, 2022 | 13.52 | 13.52 | 13.03 | 13.34 | 51,569 | -0.20(-1.48%) |
Jun 15, 2022 | 13.47 | 14.02 | 13.38 | 13.54 | 46,442 | +0.07(+0.52%) |
Jun 14, 2022 | 13.50 | 13.57 | 13.16 | 13.47 | 35,155 | -0.01(-0.07%) |
Jun 13, 2022 | 13.52 | 13.72 | 13.11 | 13.48 | 42,007 | -0.29(-2.11%) |
Jun 10, 2022 | 14.19 | 14.24 | 13.74 | 13.77 | 43,665 | -0.61(-4.24%) |
Jun 09, 2022 | 14.46 | 14.75 | 14.33 | 14.38 | 50,131 | -0.17(-1.17%) |
Jun 08, 2022 | 14.47 | 14.94 | 14.35 | 14.55 | 46,357 | -0.03(-0.21%) |
Jun 07, 2022 | 14.26 | 14.61 | 14.10 | 14.58 | 48,793 | +0.06(+0.41%) |
Jun 06, 2022 | 14.31 | 14.56 | 14.06 | 14.52 | 61,166 | +0.39(+2.76%) |
Jun 03, 2022 | 14.20 | 14.20 | 13.90 | 14.13 | 42,460 | -0.15(-1.05%) |
Jun 02, 2022 | 14.20 | 14.84 | 14.20 | 14.28 | 72,016 | -0.07(-0.49%) |
Jun 01, 2022 | 14.08 | 14.88 | 13.84 | 14.35 | 54,440 | +0.41(+2.94%) |
May 31, 2022 | 14.18 | 14.75 | 13.88 | 13.94 | 111,146 | -0.38(-2.65%) |
May 27, 2022 | 13.91 | 14.45 | 13.91 | 14.32 | 46,969 | +0.54(+3.92%) |
May 26, 2022 | 13.88 | 14.12 | 13.43 | 13.78 | 132,904 | +0.03(+0.22%) |
May 25, 2022 | 13.59 | 14.03 | 13.49 | 13.75 | 93,506 | +0.00(+0.00%) |
May 24, 2022 | 13.47 | 13.85 | 13.27 | 13.75 | 63,776 | +0.27(+2.00%) |
May 23, 2022 | 13.56 | 13.56 | 12.88 | 13.48 | 93,956 | +0.05(+0.37%) |
May 20, 2022 | 13.72 | 13.80 | 13.14 | 13.43 | 66,478 | -0.15(-1.10%) |
May 19, 2022 | 14.45 | 14.45 | 13.47 | 13.58 | 129,949 | -0.87(-6.02%) |
May 18, 2022 | 14.11 | 15.10 | 14.11 | 14.45 | 131,812 | +0.25(+1.76%) |
May 17, 2022 | 13.72 | 14.24 | 13.70 | 14.20 | 87,238 | +0.59(+4.34%) |
May 16, 2022 | 13.54 | 13.81 | 13.06 | 13.61 | 81,741 | -0.02(-0.15%) |
May 13, 2022 | 13.75 | 14.00 | 13.60 | 13.63 | 149,074 | +0.06(+0.44%) |
May 12, 2022 | 13.74 | 13.74 | 12.82 | 13.57 | 187,817 | -0.18(-1.31%) |
May 11, 2022 | 17.30 | 17.32 | 13.61 | 13.75 | 164,231 | -4.02(-22.62%) |
May 10, 2022 | 18.31 | 18.34 | 17.49 | 17.77 | 47,775 | -0.43(-2.36%) |
May 09, 2022 | 18.18 | 18.75 | 18.00 | 18.20 | 37,678 | -0.10(-0.55%) |
May 06, 2022 | 18.59 | 19.00 | 18.12 | 18.30 | 58,130 | -0.34(-1.82%) |
May 05, 2022 | 18.78 | 19.25 | 18.38 | 18.64 | 48,415 | -0.32(-1.69%) |
May 04, 2022 | 18.87 | 19.00 | 18.43 | 18.96 | 36,572 | +0.26(+1.39%) |
May 03, 2022 | 19.49 | 19.79 | 18.37 | 18.70 | 89,272 | -0.78(-4.00%) |