Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.85 | 17.94 | 17.15 | 17.35 | 1,190,279 | +0.02(+0.09%) |
Jul 28, 2022 | 17.87 | 18.06 | 17.13 | 17.34 | 693,727 | -0.53(-2.97%) |
Jul 27, 2022 | 17.35 | 17.98 | 17.03 | 17.87 | 968,152 | +0.86(+5.03%) |
Jul 26, 2022 | 17.36 | 17.36 | 16.72 | 17.01 | 536,054 | +0.06(+0.37%) |
Jul 25, 2022 | 15.98 | 17.00 | 15.77 | 16.95 | 776,874 | +1.20(+7.59%) |
Jul 22, 2022 | 16.35 | 16.61 | 15.49 | 15.75 | 647,437 | -0.53(-3.26%) |
Jul 21, 2022 | 16.55 | 16.55 | 15.99 | 16.28 | 266,418 | -0.38(-2.28%) |
Jul 20, 2022 | 16.23 | 16.69 | 16.02 | 16.66 | 663,165 | +0.24(+1.45%) |
Jul 19, 2022 | 16.92 | 17.08 | 16.30 | 16.42 | 780,906 | -0.21(-1.24%) |
Jul 18, 2022 | 16.62 | 17.15 | 16.35 | 16.63 | 1,096,481 | +0.12(+0.72%) |
Jul 15, 2022 | 16.62 | 16.78 | 16.26 | 16.51 | 502,092 | +0.25(+1.56%) |
Jul 14, 2022 | 16.21 | 16.66 | 15.86 | 16.26 | 694,372 | -0.21(-1.30%) |
Jul 13, 2022 | 15.65 | 16.76 | 15.65 | 16.47 | 971,681 | +0.81(+5.16%) |
Jul 12, 2022 | 15.44 | 15.89 | 15.39 | 15.66 | 265,968 | -0.16(-1.00%) |
Jul 11, 2022 | 15.49 | 15.97 | 15.35 | 15.82 | 630,946 | -0.06(-0.40%) |
Jul 08, 2022 | 15.48 | 16.03 | 15.16 | 15.89 | 523,074 | +0.51(+3.35%) |
Jul 07, 2022 | 14.90 | 15.58 | 14.90 | 15.37 | 795,695 | +0.82(+5.60%) |
Jul 06, 2022 | 14.55 | 14.68 | 13.74 | 14.56 | 775,231 | +0.04(+0.27%) |
Jul 05, 2022 | 14.52 | 14.56 | 14.02 | 14.52 | 955,043 | -0.32(-2.14%) |
Jul 01, 2022 | 14.56 | 14.87 | 14.11 | 14.83 | 462,080 | +0.40(+2.74%) |
Jun 30, 2022 | 13.94 | 14.45 | 13.85 | 14.44 | 818,466 | +0.13(+0.89%) |
Jun 29, 2022 | 14.60 | 14.92 | 14.25 | 14.31 | 534,172 | -0.44(-2.95%) |
Jun 28, 2022 | 14.97 | 15.32 | 14.59 | 14.75 | 499,920 | +0.05(+0.32%) |
Jun 27, 2022 | 13.98 | 14.71 | 13.78 | 14.70 | 416,941 | +0.77(+5.51%) |
Jun 24, 2022 | 13.90 | 14.12 | 13.72 | 13.93 | 348,982 | +0.32(+2.39%) |
Jun 23, 2022 | 13.79 | 13.88 | 13.01 | 13.61 | 602,532 | -0.11(-0.81%) |
Jun 22, 2022 | 13.94 | 14.12 | 13.69 | 13.72 | 639,167 | -0.79(-5.46%) |
Jun 21, 2022 | 13.86 | 14.67 | 13.74 | 14.51 | 609,097 | +0.99(+7.32%) |
Jun 17, 2022 | 13.58 | 13.85 | 13.16 | 13.52 | 1,175,808 | -0.14(-1.04%) |
Jun 16, 2022 | 14.02 | 14.20 | 13.38 | 13.66 | 641,358 | -0.73(-5.06%) |
Jun 15, 2022 | 14.11 | 14.69 | 13.98 | 14.39 | 425,404 | +0.22(+1.57%) |
Jun 14, 2022 | 15.09 | 15.09 | 13.95 | 14.17 | 957,878 | -0.59(-3.97%) |
Jun 13, 2022 | 14.89 | 15.15 | 14.33 | 14.75 | 873,735 | -0.73(-4.71%) |
Jun 10, 2022 | 15.72 | 15.99 | 15.31 | 15.48 | 613,499 | -0.35(-2.20%) |
Jun 09, 2022 | 16.13 | 16.15 | 15.59 | 15.83 | 631,365 | -0.48(-2.96%) |
Jun 08, 2022 | 16.57 | 16.62 | 16.10 | 16.31 | 637,434 | -0.22(-1.34%) |
Jun 07, 2022 | 16.08 | 16.82 | 16.06 | 16.54 | 1,183,265 | +0.28(+1.70%) |
Jun 06, 2022 | 16.61 | 16.65 | 15.93 | 16.26 | 594,469 | -0.31(-1.86%) |
Jun 03, 2022 | 16.61 | 16.67 | 16.08 | 16.57 | 630,773 | -0.06(-0.33%) |
Jun 02, 2022 | 16.13 | 16.67 | 16.08 | 16.62 | 757,548 | +0.44(+2.74%) |
Jun 01, 2022 | 15.72 | 16.29 | 15.43 | 16.18 | 645,451 | +0.46(+2.92%) |
May 31, 2022 | 15.68 | 16.50 | 14.95 | 15.72 | 1,470,155 | -0.02(-0.10%) |
May 27, 2022 | 16.03 | 16.03 | 15.43 | 15.74 | 490,131 | -0.01(-0.05%) |
May 26, 2022 | 15.92 | 16.06 | 15.56 | 15.74 | 536,268 | -0.02(-0.10%) |
May 25, 2022 | 15.84 | 16.30 | 15.09 | 15.76 | 732,469 | -0.06(-0.40%) |
May 24, 2022 | 15.55 | 16.18 | 15.47 | 15.82 | 1,372,374 | +0.13(+0.86%) |
May 23, 2022 | 15.27 | 15.74 | 14.99 | 15.69 | 1,757,993 | +0.70(+4.70%) |
May 20, 2022 | 15.35 | 15.36 | 14.53 | 14.98 | 322,475 | -0.04(-0.26%) |
May 19, 2022 | 14.18 | 15.24 | 14.05 | 15.02 | 539,247 | +0.63(+4.35%) |
May 18, 2022 | 14.60 | 15.03 | 14.10 | 14.40 | 352,130 | -0.51(-3.40%) |
May 17, 2022 | 15.24 | 15.32 | 14.74 | 14.90 | 345,009 | -0.06(-0.37%) |
May 16, 2022 | 14.67 | 15.24 | 14.67 | 14.96 | 912,613 | +0.28(+1.89%) |
May 13, 2022 | 14.45 | 14.86 | 14.38 | 14.68 | 610,099 | +0.52(+3.69%) |
May 12, 2022 | 14.27 | 14.45 | 13.71 | 14.16 | 646,253 | -0.21(-1.49%) |
May 11, 2022 | 14.26 | 14.96 | 14.18 | 14.37 | 951,629 | +0.34(+2.43%) |
May 10, 2022 | 14.27 | 14.63 | 13.68 | 14.03 | 688,875 | +0.09(+0.68%) |
May 09, 2022 | 15.09 | 15.09 | 13.72 | 13.94 | 1,266,983 | -1.23(-8.09%) |
May 06, 2022 | 15.39 | 15.40 | 14.65 | 15.17 | 874,956 | -0.04(-0.26%) |
May 05, 2022 | 15.32 | 15.52 | 14.67 | 15.21 | 637,872 | -0.05(-0.31%) |
May 04, 2022 | 14.63 | 15.25 | 14.50 | 15.25 | 1,386,967 | +0.72(+4.92%) |
May 03, 2022 | 13.87 | 14.72 | 13.85 | 14.54 | 1,026,606 | +0.75(+5.41%) |