Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.59 | 16.84 | 16.25 | 16.71 | 779,246 | +0.17(+1.03%) |
Jul 28, 2022 | 15.95 | 16.57 | 15.94 | 16.54 | 1,224,593 | +0.65(+4.09%) |
Jul 27, 2022 | 15.60 | 16.00 | 15.59 | 15.89 | 399,319 | +0.32(+2.06%) |
Jul 26, 2022 | 15.25 | 15.65 | 15.25 | 15.57 | 419,091 | +0.29(+1.90%) |
Jul 25, 2022 | 15.19 | 15.31 | 15.00 | 15.28 | 530,470 | +0.08(+0.53%) |
Jul 22, 2022 | 15.27 | 15.43 | 15.03 | 15.20 | 352,891 | -0.11(-0.72%) |
Jul 21, 2022 | 14.96 | 15.32 | 14.85 | 15.31 | 510,351 | +0.32(+2.13%) |
Jul 20, 2022 | 14.78 | 15.08 | 14.74 | 14.99 | 504,208 | +0.22(+1.49%) |
Jul 19, 2022 | 14.51 | 14.88 | 14.39 | 14.77 | 862,641 | +0.50(+3.50%) |
Jul 18, 2022 | 14.44 | 14.50 | 14.18 | 14.27 | 618,226 | +0.02(+0.14%) |
Jul 15, 2022 | 14.25 | 14.27 | 13.90 | 14.25 | 606,804 | +0.27(+1.93%) |
Jul 14, 2022 | 13.80 | 14.05 | 13.78 | 13.98 | 532,981 | -0.10(-0.71%) |
Jul 13, 2022 | 13.79 | 14.14 | 13.69 | 14.08 | 476,947 | +0.18(+1.29%) |
Jul 12, 2022 | 13.80 | 14.14 | 13.75 | 13.90 | 317,166 | +0.10(+0.72%) |
Jul 11, 2022 | 13.76 | 14.00 | 13.62 | 13.80 | 358,465 | -0.13(-0.93%) |
Jul 08, 2022 | 14.02 | 14.15 | 13.80 | 13.93 | 579,911 | -0.16(-1.14%) |
Jul 07, 2022 | 13.96 | 14.22 | 13.85 | 14.09 | 431,168 | +0.28(+2.03%) |
Jul 06, 2022 | 13.98 | 14.01 | 13.68 | 13.81 | 693,047 | -0.20(-1.43%) |
Jul 05, 2022 | 13.65 | 14.02 | 13.55 | 14.01 | 876,476 | +0.04(+0.29%) |
Jul 01, 2022 | 13.58 | 14.01 | 13.58 | 13.97 | 886,401 | +0.26(+1.90%) |
Jun 30, 2022 | 13.79 | 13.96 | 13.48 | 13.71 | 1,152,462 | -0.16(-1.15%) |
Jun 29, 2022 | 13.75 | 13.93 | 13.48 | 13.87 | 997,792 | +0.08(+0.58%) |
Jun 28, 2022 | 14.19 | 14.53 | 13.72 | 13.79 | 1,132,310 | -0.27(-1.92%) |
Jun 27, 2022 | 14.13 | 14.38 | 14.01 | 14.06 | 1,006,873 | +0.01(+0.07%) |
Jun 24, 2022 | 14.07 | 14.27 | 14.00 | 14.05 | 1,503,025 | +0.10(+0.72%) |
Jun 23, 2022 | 13.66 | 13.96 | 13.59 | 13.95 | 804,809 | +0.25(+1.82%) |
Jun 22, 2022 | 13.56 | 14.11 | 13.56 | 13.70 | 1,329,510 | -0.04(-0.29%) |
Jun 21, 2022 | 13.85 | 14.43 | 13.74 | 13.74 | 1,144,663 | -0.06(-0.43%) |
Jun 17, 2022 | 14.03 | 14.10 | 13.51 | 13.80 | 5,350,301 | -0.13(-0.93%) |
Jun 16, 2022 | 13.87 | 14.10 | 13.63 | 13.93 | 1,996,984 | -0.47(-3.26%) |
Jun 15, 2022 | 14.21 | 14.62 | 14.15 | 14.40 | 1,503,925 | +0.45(+3.23%) |
Jun 14, 2022 | 14.47 | 14.47 | 13.84 | 13.95 | 1,545,875 | -0.46(-3.19%) |
Jun 13, 2022 | 14.98 | 15.09 | 14.25 | 14.41 | 1,504,010 | -1.03(-6.67%) |
Jun 10, 2022 | 15.54 | 15.74 | 15.42 | 15.44 | 774,529 | -0.43(-2.71%) |
Jun 09, 2022 | 16.36 | 16.41 | 15.84 | 15.87 | 731,553 | -0.62(-3.76%) |
Jun 08, 2022 | 17.16 | 17.16 | 16.40 | 16.49 | 835,722 | -0.84(-4.85%) |
Jun 07, 2022 | 17.29 | 17.49 | 16.99 | 17.33 | 757,502 | -0.17(-0.97%) |
Jun 06, 2022 | 18.07 | 18.07 | 17.35 | 17.50 | 1,201,232 | -0.23(-1.30%) |
Jun 03, 2022 | 17.61 | 18.13 | 17.38 | 17.73 | 1,157,201 | -0.10(-0.56%) |
Jun 02, 2022 | 17.37 | 17.86 | 17.02 | 17.83 | 945,372 | +0.49(+2.83%) |
Jun 01, 2022 | 17.41 | 17.55 | 16.88 | 17.34 | 851,244 | -0.06(-0.34%) |
May 31, 2022 | 17.36 | 17.49 | 17.03 | 17.40 | 985,318 | -0.10(-0.57%) |
May 27, 2022 | 17.10 | 17.79 | 17.05 | 17.50 | 565,943 | +0.40(+2.34%) |
May 26, 2022 | 17.41 | 17.44 | 17.04 | 17.10 | 642,902 | -0.14(-0.81%) |
May 25, 2022 | 17.15 | 17.50 | 17.06 | 17.24 | 807,755 | -0.07(-0.40%) |
May 24, 2022 | 16.97 | 17.39 | 16.62 | 17.31 | 965,372 | +0.04(+0.23%) |
May 23, 2022 | 16.91 | 17.38 | 16.38 | 17.27 | 1,806,214 | +0.59(+3.54%) |
May 20, 2022 | 16.33 | 16.76 | 15.86 | 16.68 | 1,518,635 | +0.77(+4.84%) |
May 19, 2022 | 15.41 | 16.14 | 15.41 | 15.91 | 2,032,887 | +0.48(+3.11%) |
May 18, 2022 | 16.55 | 16.58 | 15.10 | 15.43 | 2,362,730 | -1.41(-8.37%) |
May 17, 2022 | 16.84 | 17.12 | 16.59 | 16.84 | 487,907 | +0.32(+1.94%) |
May 16, 2022 | 16.98 | 16.98 | 16.44 | 16.52 | 660,983 | -0.48(-2.82%) |
May 13, 2022 | 16.57 | 17.00 | 16.21 | 17.00 | 1,192,440 | +0.67(+4.10%) |
May 12, 2022 | 16.03 | 16.51 | 15.81 | 16.33 | 878,846 | +0.27(+1.68%) |
May 11, 2022 | 16.41 | 16.59 | 15.76 | 16.06 | 973,009 | -0.31(-1.89%) |
May 10, 2022 | 16.95 | 17.14 | 16.10 | 16.37 | 767,831 | -0.39(-2.33%) |
May 09, 2022 | 16.94 | 17.25 | 16.66 | 16.76 | 927,577 | -0.50(-2.90%) |
May 06, 2022 | 17.13 | 17.67 | 17.05 | 17.26 | 564,870 | -0.07(-0.40%) |
May 05, 2022 | 18.14 | 18.14 | 16.97 | 17.33 | 828,961 | -1.01(-5.51%) |
May 04, 2022 | 17.88 | 18.54 | 17.65 | 18.34 | 719,879 | +0.34(+1.89%) |
May 03, 2022 | 17.53 | 18.31 | 17.07 | 18.00 | 1,635,757 | +0.92(+5.39%) |