Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.88 | 16.30 | 15.53 | 15.74 | 541,745 | -0.17(-1.10%) |
Jul 28, 2022 | 16.11 | 16.13 | 15.70 | 15.91 | 94,352 | -0.03(-0.21%) |
Jul 27, 2022 | 15.64 | 16.04 | 15.55 | 15.95 | 185,297 | +0.42(+2.73%) |
Jul 26, 2022 | 15.32 | 15.66 | 15.32 | 15.52 | 83,397 | +0.08(+0.54%) |
Jul 25, 2022 | 15.28 | 15.51 | 15.13 | 15.44 | 377,455 | +0.19(+1.25%) |
Jul 22, 2022 | 15.55 | 15.59 | 15.06 | 15.25 | 137,128 | -0.29(-1.87%) |
Jul 21, 2022 | 15.48 | 15.68 | 15.41 | 15.54 | 169,494 | -0.13(-0.85%) |
Jul 20, 2022 | 15.59 | 15.99 | 15.54 | 15.67 | 206,081 | +0.02(+0.16%) |
Jul 19, 2022 | 15.15 | 15.86 | 15.11 | 15.65 | 195,650 | +0.57(+3.80%) |
Jul 18, 2022 | 14.54 | 15.26 | 14.54 | 15.07 | 259,140 | +0.67(+4.67%) |
Jul 15, 2022 | 13.50 | 14.72 | 13.50 | 14.40 | 353,867 | +1.10(+8.24%) |
Jul 14, 2022 | 13.45 | 13.45 | 13.00 | 13.30 | 211,282 | -0.35(-2.56%) |
Jul 13, 2022 | 13.64 | 13.79 | 13.28 | 13.65 | 167,894 | +0.14(+1.05%) |
Jul 12, 2022 | 13.61 | 13.68 | 13.38 | 13.51 | 310,909 | -0.28(-2.05%) |
Jul 11, 2022 | 13.99 | 14.02 | 13.75 | 13.79 | 162,043 | -0.33(-2.35%) |
Jul 08, 2022 | 14.48 | 14.53 | 13.96 | 14.13 | 153,486 | -0.36(-2.47%) |
Jul 07, 2022 | 14.28 | 14.58 | 14.20 | 14.48 | 175,608 | +0.34(+2.41%) |
Jul 06, 2022 | 14.47 | 14.56 | 13.84 | 14.14 | 187,576 | -0.36(-2.46%) |
Jul 05, 2022 | 15.07 | 15.07 | 14.32 | 14.50 | 95,237 | -0.65(-4.28%) |
Jul 01, 2022 | 15.12 | 15.32 | 14.86 | 15.15 | 197,012 | +0.00(+0.00%) |
Jun 30, 2022 | 15.13 | 15.20 | 14.84 | 15.15 | 116,571 | -0.09(-0.60%) |
Jun 29, 2022 | 15.44 | 15.44 | 15.04 | 15.24 | 292,793 | -0.11(-0.70%) |
Jun 28, 2022 | 15.66 | 15.78 | 15.19 | 15.35 | 455,836 | -0.27(-1.76%) |
Jun 27, 2022 | 15.21 | 15.64 | 15.21 | 15.62 | 144,522 | +0.58(+3.87%) |
Jun 24, 2022 | 15.39 | 15.58 | 15.00 | 15.04 | 361,662 | -0.32(-2.06%) |
Jun 23, 2022 | 15.96 | 16.05 | 15.19 | 15.36 | 283,995 | -0.62(-3.90%) |
Jun 22, 2022 | 16.13 | 16.24 | 15.92 | 15.98 | 502,711 | -0.37(-2.24%) |
Jun 21, 2022 | 16.13 | 16.41 | 16.13 | 16.35 | 27,212 | +0.34(+2.13%) |
Jun 17, 2022 | 16.23 | 16.23 | 15.87 | 16.00 | 144,992 | -0.15(-0.93%) |
Jun 16, 2022 | 16.26 | 16.35 | 16.02 | 16.15 | 197,398 | -0.37(-2.21%) |
Jun 15, 2022 | 16.27 | 16.56 | 16.12 | 16.52 | 121,377 | +0.44(+2.74%) |
Jun 14, 2022 | 16.01 | 16.23 | 15.95 | 16.08 | 332,531 | +0.11(+0.68%) |
Jun 13, 2022 | 15.87 | 16.13 | 15.79 | 15.97 | 306,588 | -0.19(-1.18%) |
Jun 10, 2022 | 16.53 | 16.53 | 16.14 | 16.16 | 171,309 | -0.61(-3.62%) |
Jun 09, 2022 | 17.13 | 17.13 | 16.77 | 16.77 | 140,158 | -0.51(-2.93%) |
Jun 08, 2022 | 17.34 | 17.52 | 17.23 | 17.28 | 77,775 | -0.14(-0.81%) |
Jun 07, 2022 | 16.77 | 17.46 | 16.32 | 17.42 | 257,139 | +0.31(+1.80%) |
Jun 06, 2022 | 17.55 | 17.55 | 16.94 | 17.11 | 576,178 | -0.28(-1.62%) |
Jun 03, 2022 | 17.40 | 17.89 | 17.38 | 17.39 | 55,647 | -0.28(-1.60%) |
Jun 02, 2022 | 17.09 | 17.72 | 16.87 | 17.68 | 96,383 | +0.52(+3.05%) |
Jun 01, 2022 | 17.18 | 17.23 | 17.02 | 17.15 | 190,378 | +0.07(+0.44%) |
May 31, 2022 | 17.05 | 17.18 | 16.74 | 17.08 | 239,814 | +0.08(+0.49%) |
May 27, 2022 | 16.86 | 17.16 | 16.79 | 16.99 | 206,205 | +0.09(+0.54%) |
May 26, 2022 | 16.98 | 17.09 | 16.81 | 16.90 | 188,897 | -0.07(-0.39%) |
May 25, 2022 | 16.91 | 17.09 | 16.47 | 16.97 | 189,247 | +0.03(+0.15%) |
May 24, 2022 | 16.52 | 16.97 | 16.45 | 16.94 | 227,961 | +0.32(+1.95%) |
May 23, 2022 | 16.75 | 17.07 | 16.56 | 16.62 | 530,019 | +0.18(+1.11%) |
May 20, 2022 | 16.86 | 16.93 | 16.30 | 16.44 | 303,655 | -0.08(-0.50%) |
May 19, 2022 | 16.67 | 16.71 | 16.37 | 16.52 | 316,720 | +0.22(+1.38%) |
May 18, 2022 | 16.45 | 16.58 | 16.25 | 16.30 | 139,422 | -0.22(-1.31%) |
May 17, 2022 | 16.31 | 16.55 | 16.20 | 16.51 | 308,584 | +0.32(+2.00%) |
May 16, 2022 | 16.15 | 16.33 | 15.99 | 16.19 | 75,514 | +0.16(+0.99%) |
May 13, 2022 | 15.85 | 16.25 | 15.71 | 16.03 | 136,173 | +0.25(+1.58%) |
May 12, 2022 | 15.69 | 16.00 | 15.53 | 15.78 | 102,126 | -0.03(-0.16%) |
May 11, 2022 | 15.78 | 16.24 | 15.66 | 15.81 | 250,303 | +0.10(+0.63%) |
May 10, 2022 | 16.19 | 16.22 | 15.69 | 15.71 | 223,827 | -0.34(-2.12%) |
May 09, 2022 | 16.79 | 16.79 | 15.96 | 16.05 | 108,810 | -0.66(-3.98%) |
May 06, 2022 | 16.74 | 16.94 | 16.35 | 16.71 | 237,276 | -0.15(-0.89%) |
May 05, 2022 | 16.99 | 17.02 | 16.75 | 16.86 | 350,449 | -0.30(-1.74%) |
May 04, 2022 | 16.66 | 17.22 | 16.60 | 17.16 | 128,465 | +0.50(+2.99%) |
May 03, 2022 | 16.33 | 16.80 | 16.33 | 16.66 | 168,732 | +0.36(+2.19%) |