Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.17 | 14.26 | 13.86 | 14.04 | 3,105,718 | -0.14(-1.01%) |
Jul 28, 2022 | 14.54 | 14.59 | 14.04 | 14.19 | 2,850,680 | +0.32(+2.34%) |
Jul 27, 2022 | 13.77 | 13.95 | 13.50 | 13.86 | 2,562,069 | +0.14(+1.04%) |
Jul 26, 2022 | 13.44 | 13.73 | 13.39 | 13.72 | 1,929,552 | +0.40(+3.01%) |
Jul 25, 2022 | 13.62 | 13.63 | 13.22 | 13.32 | 2,210,568 | -0.19(-1.41%) |
Jul 22, 2022 | 14.00 | 14.25 | 13.47 | 13.51 | 2,575,321 | +0.05(+0.36%) |
Jul 21, 2022 | 13.12 | 13.47 | 13.10 | 13.46 | 2,725,636 | +0.42(+3.22%) |
Jul 20, 2022 | 13.29 | 13.53 | 13.04 | 13.04 | 1,946,308 | -0.46(-3.39%) |
Jul 19, 2022 | 13.28 | 13.61 | 13.24 | 13.50 | 3,077,277 | +0.25(+1.87%) |
Jul 18, 2022 | 13.44 | 13.60 | 13.24 | 13.25 | 3,951,487 | +0.13(+1.02%) |
Jul 15, 2022 | 13.17 | 13.26 | 12.86 | 13.12 | 3,167,240 | -0.02(-0.15%) |
Jul 14, 2022 | 13.66 | 13.71 | 13.02 | 13.14 | 4,505,857 | -1.29(-8.93%) |
Jul 13, 2022 | 13.73 | 14.64 | 13.73 | 14.43 | 3,917,302 | +0.58(+4.21%) |
Jul 12, 2022 | 13.92 | 14.14 | 13.72 | 13.84 | 2,537,606 | -0.13(-0.96%) |
Jul 11, 2022 | 14.00 | 14.21 | 13.93 | 13.98 | 1,549,165 | -0.23(-1.61%) |
Jul 08, 2022 | 14.47 | 14.62 | 14.16 | 14.21 | 2,948,670 | +0.21(+1.50%) |
Jul 07, 2022 | 14.14 | 14.34 | 13.91 | 14.00 | 2,585,106 | -0.08(-0.54%) |
Jul 06, 2022 | 14.00 | 14.12 | 13.63 | 14.07 | 2,967,490 | +0.27(+1.94%) |
Jul 05, 2022 | 13.97 | 14.16 | 13.47 | 13.81 | 3,405,337 | -0.70(-4.81%) |
Jul 01, 2022 | 13.88 | 14.54 | 13.77 | 14.50 | 2,338,107 | +0.38(+2.70%) |
Jun 30, 2022 | 14.49 | 14.63 | 14.09 | 14.12 | 2,308,581 | -0.64(-4.33%) |
Jun 29, 2022 | 15.20 | 15.30 | 14.60 | 14.76 | 2,176,665 | -0.25(-1.65%) |
Jun 28, 2022 | 15.28 | 15.35 | 14.99 | 15.01 | 2,710,249 | -0.21(-1.38%) |
Jun 27, 2022 | 15.17 | 15.30 | 14.98 | 15.22 | 1,888,208 | +0.33(+2.25%) |
Jun 24, 2022 | 14.54 | 15.09 | 14.38 | 14.88 | 2,784,261 | +0.45(+3.11%) |
Jun 23, 2022 | 14.76 | 15.07 | 14.33 | 14.44 | 2,912,583 | -0.67(-4.42%) |
Jun 22, 2022 | 15.25 | 15.62 | 15.05 | 15.10 | 2,516,672 | -0.35(-2.29%) |
Jun 21, 2022 | 15.39 | 15.83 | 15.26 | 15.46 | 2,876,420 | +0.24(+1.57%) |
Jun 17, 2022 | 15.41 | 15.45 | 15.01 | 15.22 | 5,707,593 | -0.19(-1.24%) |
Jun 16, 2022 | 15.14 | 15.62 | 14.83 | 15.41 | 4,764,277 | +0.20(+1.32%) |
Jun 15, 2022 | 15.63 | 15.78 | 14.80 | 15.21 | 4,537,611 | +0.23(+1.53%) |
Jun 14, 2022 | 15.34 | 15.41 | 14.78 | 14.98 | 2,369,809 | -0.40(-2.61%) |
Jun 13, 2022 | 16.09 | 16.16 | 15.32 | 15.38 | 3,399,940 | -1.45(-8.62%) |
Jun 10, 2022 | 15.58 | 16.96 | 15.58 | 16.83 | 3,876,013 | +0.78(+4.88%) |
Jun 09, 2022 | 16.33 | 16.37 | 15.94 | 16.05 | 2,002,355 | -0.64(-3.83%) |
Jun 08, 2022 | 16.53 | 16.76 | 16.39 | 16.69 | 2,273,024 | -0.01(-0.06%) |
Jun 07, 2022 | 16.53 | 16.75 | 16.27 | 16.70 | 2,430,486 | -0.26(-1.52%) |
Jun 06, 2022 | 17.09 | 17.18 | 16.61 | 16.96 | 1,812,382 | -0.07(-0.39%) |
Jun 03, 2022 | 16.97 | 17.19 | 16.84 | 17.02 | 1,921,796 | -0.37(-2.14%) |
Jun 02, 2022 | 16.85 | 17.57 | 16.83 | 17.40 | 2,423,090 | +0.88(+5.32%) |
Jun 01, 2022 | 16.49 | 16.66 | 16.28 | 16.52 | 2,069,114 | +0.11(+0.70%) |
May 31, 2022 | 17.31 | 17.33 | 16.32 | 16.40 | 3,243,324 | -0.60(-3.54%) |
May 27, 2022 | 17.06 | 17.14 | 16.91 | 17.00 | 2,210,848 | +0.10(+0.56%) |
May 26, 2022 | 16.79 | 17.00 | 16.75 | 16.91 | 2,522,561 | +0.08(+0.45%) |
May 25, 2022 | 16.78 | 16.95 | 16.57 | 16.83 | 1,794,974 | -0.33(-1.95%) |
May 24, 2022 | 17.06 | 17.37 | 16.90 | 17.17 | 3,489,996 | +0.23(+1.35%) |
May 23, 2022 | 17.33 | 17.49 | 16.80 | 16.94 | 1,901,701 | +0.00(+0.00%) |
May 20, 2022 | 17.05 | 17.16 | 16.66 | 16.94 | 2,174,460 | -0.32(-1.83%) |
May 19, 2022 | 16.82 | 17.34 | 16.74 | 17.25 | 3,710,516 | +0.98(+6.04%) |
May 18, 2022 | 16.53 | 16.75 | 16.24 | 16.27 | 2,220,262 | -0.43(-2.57%) |
May 17, 2022 | 17.06 | 17.13 | 16.62 | 16.70 | 2,429,593 | -0.25(-1.46%) |
May 16, 2022 | 16.04 | 16.99 | 16.04 | 16.95 | 4,418,858 | +0.57(+3.50%) |
May 13, 2022 | 15.59 | 16.42 | 15.59 | 16.37 | 3,340,456 | +0.84(+5.41%) |
May 12, 2022 | 15.59 | 15.93 | 15.15 | 15.53 | 4,343,136 | -0.80(-4.91%) |
May 11, 2022 | 16.54 | 16.96 | 16.28 | 16.34 | 3,597,893 | -0.14(-0.87%) |
May 10, 2022 | 17.14 | 17.34 | 16.11 | 16.48 | 3,618,351 | -0.49(-2.87%) |
May 09, 2022 | 17.44 | 17.50 | 16.95 | 16.97 | 3,898,659 | -1.38(-7.54%) |
May 06, 2022 | 18.60 | 18.70 | 18.14 | 18.35 | 3,143,132 | -0.69(-3.61%) |
May 05, 2022 | 20.48 | 20.51 | 18.82 | 19.04 | 2,910,377 | -1.09(-5.41%) |
May 04, 2022 | 19.56 | 20.20 | 19.36 | 20.13 | 2,979,867 | +0.58(+2.98%) |
May 03, 2022 | 19.05 | 19.71 | 19.05 | 19.54 | 1,711,018 | +0.44(+2.30%) |