Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.05 | 15.34 | 14.91 | 15.30 | 1,880,465 | +0.25(+1.66%) |
Jul 28, 2022 | 14.91 | 15.15 | 14.67 | 15.05 | 2,060,588 | +0.12(+0.78%) |
Jul 27, 2022 | 14.67 | 14.98 | 14.53 | 14.93 | 3,089,376 | +0.30(+2.08%) |
Jul 26, 2022 | 13.83 | 14.75 | 13.53 | 14.63 | 3,599,148 | +0.71(+5.07%) |
Jul 25, 2022 | 14.30 | 14.32 | 13.80 | 13.92 | 2,572,489 | -0.28(-1.95%) |
Jul 22, 2022 | 14.50 | 14.56 | 13.98 | 14.20 | 1,807,003 | -0.36(-2.45%) |
Jul 21, 2022 | 14.34 | 14.72 | 14.28 | 14.56 | 1,788,248 | +0.15(+1.05%) |
Jul 20, 2022 | 13.92 | 14.45 | 13.84 | 14.41 | 2,513,530 | +0.48(+3.46%) |
Jul 19, 2022 | 13.44 | 14.07 | 13.44 | 13.92 | 2,075,314 | +0.72(+5.48%) |
Jul 18, 2022 | 13.13 | 13.70 | 13.10 | 13.20 | 2,108,438 | +0.22(+1.72%) |
Jul 15, 2022 | 12.64 | 12.99 | 12.44 | 12.98 | 2,382,314 | +0.58(+4.68%) |
Jul 14, 2022 | 12.26 | 12.46 | 12.06 | 12.40 | 1,303,175 | -0.14(-1.14%) |
Jul 13, 2022 | 12.43 | 12.57 | 12.24 | 12.54 | 1,326,118 | -0.13(-1.06%) |
Jul 12, 2022 | 12.45 | 12.85 | 12.45 | 12.67 | 1,646,257 | +0.15(+1.21%) |
Jul 11, 2022 | 12.70 | 12.75 | 12.46 | 12.52 | 1,406,515 | -0.32(-2.50%) |
Jul 08, 2022 | 12.63 | 13.07 | 12.60 | 12.84 | 1,441,733 | +0.21(+1.63%) |
Jul 07, 2022 | 12.59 | 12.76 | 12.50 | 12.64 | 2,083,815 | +0.41(+3.36%) |
Jul 06, 2022 | 12.49 | 12.50 | 12.05 | 12.23 | 2,864,620 | -0.26(-2.07%) |
Jul 05, 2022 | 12.44 | 12.49 | 11.83 | 12.49 | 3,204,636 | -0.12(-0.99%) |
Jul 01, 2022 | 13.08 | 13.29 | 12.56 | 12.61 | 3,063,441 | -0.65(-4.92%) |
Jun 30, 2022 | 13.21 | 13.34 | 12.99 | 13.26 | 3,625,890 | -0.20(-1.46%) |
Jun 29, 2022 | 13.83 | 13.84 | 13.29 | 13.46 | 2,312,132 | -0.45(-3.21%) |
Jun 28, 2022 | 14.33 | 14.52 | 13.82 | 13.91 | 3,091,049 | -0.35(-2.47%) |
Jun 27, 2022 | 13.95 | 14.38 | 13.92 | 14.26 | 3,120,715 | +0.38(+2.72%) |
Jun 24, 2022 | 13.95 | 14.53 | 13.84 | 13.88 | 20,218,650 | +0.04(+0.32%) |
Jun 23, 2022 | 14.16 | 14.35 | 13.70 | 13.84 | 2,203,120 | -0.38(-2.66%) |
Jun 22, 2022 | 13.82 | 14.42 | 13.77 | 14.21 | 2,943,327 | +0.18(+1.32%) |
Jun 21, 2022 | 14.37 | 14.46 | 13.96 | 14.03 | 3,324,610 | +0.00(+0.00%) |
Jun 17, 2022 | 13.92 | 14.29 | 13.71 | 14.03 | 5,664,054 | +0.40(+2.90%) |
Jun 16, 2022 | 14.22 | 14.30 | 13.51 | 13.63 | 3,895,337 | -0.94(-6.45%) |
Jun 15, 2022 | 14.02 | 14.75 | 13.98 | 14.57 | 2,924,753 | +0.66(+4.74%) |
Jun 14, 2022 | 14.57 | 14.68 | 13.77 | 13.92 | 3,262,313 | -0.58(-4.00%) |
Jun 13, 2022 | 15.18 | 15.36 | 14.42 | 14.50 | 3,037,608 | -1.18(-7.52%) |
Jun 10, 2022 | 16.01 | 16.08 | 15.59 | 15.67 | 1,533,715 | -0.62(-3.83%) |
Jun 09, 2022 | 16.67 | 16.67 | 16.28 | 16.30 | 1,283,638 | -0.45(-2.68%) |
Jun 08, 2022 | 16.70 | 16.92 | 16.51 | 16.75 | 1,264,774 | -0.02(-0.10%) |
Jun 07, 2022 | 16.61 | 16.78 | 16.49 | 16.76 | 1,345,698 | -0.02(-0.10%) |
Jun 06, 2022 | 16.76 | 16.92 | 16.57 | 16.78 | 1,952,742 | +0.25(+1.54%) |
Jun 03, 2022 | 16.60 | 16.74 | 16.43 | 16.53 | 1,273,556 | -0.31(-1.83%) |
Jun 02, 2022 | 16.68 | 16.88 | 16.51 | 16.83 | 1,439,522 | +0.20(+1.22%) |
Jun 01, 2022 | 16.64 | 16.84 | 16.29 | 16.63 | 1,787,055 | +0.09(+0.53%) |
May 31, 2022 | 16.27 | 16.69 | 15.99 | 16.54 | 3,194,944 | +0.25(+1.57%) |
May 27, 2022 | 16.04 | 16.30 | 16.03 | 16.29 | 1,531,082 | +0.37(+2.32%) |
May 26, 2022 | 15.50 | 16.03 | 15.43 | 15.92 | 2,232,031 | +0.47(+3.01%) |
May 25, 2022 | 15.21 | 15.59 | 15.15 | 15.45 | 2,058,970 | +0.26(+1.68%) |
May 24, 2022 | 15.37 | 15.49 | 14.92 | 15.20 | 1,954,992 | -0.15(-0.97%) |
May 23, 2022 | 15.37 | 15.38 | 14.97 | 15.35 | 1,303,112 | +0.25(+1.63%) |
May 20, 2022 | 15.33 | 15.37 | 14.56 | 15.10 | 2,179,107 | -0.05(-0.35%) |
May 19, 2022 | 15.21 | 15.41 | 14.95 | 15.15 | 1,863,164 | -0.25(-1.65%) |
May 18, 2022 | 16.08 | 16.20 | 15.33 | 15.41 | 1,656,472 | -0.84(-5.19%) |
May 17, 2022 | 15.72 | 16.32 | 15.70 | 16.25 | 2,181,023 | +0.85(+5.54%) |
May 16, 2022 | 15.18 | 15.51 | 14.94 | 15.40 | 2,259,153 | +0.22(+1.45%) |
May 13, 2022 | 14.84 | 15.28 | 14.76 | 15.18 | 1,778,519 | +0.43(+2.92%) |
May 12, 2022 | 14.62 | 14.85 | 14.35 | 14.75 | 2,621,616 | -0.06(-0.42%) |
May 11, 2022 | 15.48 | 15.51 | 14.73 | 14.81 | 2,317,165 | -0.44(-2.88%) |
May 10, 2022 | 15.43 | 15.56 | 14.81 | 15.25 | 2,124,157 | +0.10(+0.64%) |
May 09, 2022 | 15.29 | 15.41 | 15.00 | 15.15 | 2,197,199 | -0.38(-2.43%) |
May 06, 2022 | 15.46 | 15.74 | 15.32 | 15.53 | 1,796,092 | -0.10(-0.62%) |
May 05, 2022 | 15.89 | 16.10 | 15.44 | 15.63 | 2,234,647 | -0.52(-3.21%) |
May 04, 2022 | 15.60 | 16.17 | 15.47 | 16.15 | 1,834,831 | +0.58(+3.73%) |
May 03, 2022 | 15.39 | 15.66 | 15.29 | 15.57 | 1,865,889 | +0.21(+1.37%) |