Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 10, 2022 | 15.57 | 0 | +2.29(+17.24%) | |||
Aug 09, 2022 | 13.25 | 13.49 | 12.98 | 13.28 | 7,485 | +0.06(+0.45%) |
Aug 08, 2022 | 12.90 | 13.22 | 12.64 | 13.22 | 60,964 | +0.47(+3.69%) |
Aug 05, 2022 | 13.03 | 13.03 | 12.35 | 12.75 | 73,305 | -0.43(-3.26%) |
Aug 04, 2022 | 13.11 | 13.21 | 12.78 | 13.18 | 34,893 | +0.17(+1.31%) |
Aug 03, 2022 | 13.06 | 13.29 | 13.01 | 13.01 | 25,457 | +0.01(+0.08%) |
Aug 02, 2022 | 13.36 | 13.67 | 12.64 | 13.00 | 30,102 | -0.25(-1.89%) |
Aug 01, 2022 | 13.81 | 13.91 | 13.11 | 13.25 | 42,501 | -0.56(-4.06%) |
Jul 29, 2022 | 13.40 | 14.00 | 13.40 | 13.81 | 8,774 | +0.13(+0.95%) |
Jul 28, 2022 | 13.36 | 14.00 | 13.36 | 13.68 | 9,684 | +0.41(+3.09%) |
Jul 27, 2022 | 13.40 | 13.53 | 13.12 | 13.27 | 22,543 | -0.04(-0.30%) |
Jul 26, 2022 | 13.76 | 13.90 | 13.18 | 13.31 | 3,986 | -0.36(-2.63%) |
Jul 25, 2022 | 13.67 | 13.86 | 13.56 | 13.67 | 7,035 | +0.02(+0.15%) |
Jul 22, 2022 | 13.75 | 13.81 | 13.56 | 13.65 | 8,966 | -0.03(-0.22%) |
Jul 21, 2022 | 13.72 | 13.90 | 13.59 | 13.68 | 6,391 | +0.05(+0.37%) |
Jul 20, 2022 | 13.70 | 13.80 | 13.54 | 13.63 | 12,845 | +0.08(+0.59%) |
Jul 19, 2022 | 13.46 | 13.89 | 13.46 | 13.55 | 35,730 | +0.25(+1.88%) |
Jul 18, 2022 | 13.15 | 13.50 | 13.15 | 13.30 | 20,813 | +0.12(+0.91%) |
Jul 15, 2022 | 12.96 | 13.24 | 12.77 | 13.18 | 9,227 | +0.30(+2.33%) |
Jul 14, 2022 | 13.09 | 13.38 | 12.04 | 12.88 | 22,001 | -0.28(-2.13%) |
Jul 13, 2022 | 13.15 | 13.48 | 13.10 | 13.16 | 9,740 | +0.01(+0.08%) |
Jul 12, 2022 | 13.40 | 13.60 | 13.11 | 13.15 | 17,583 | -0.36(-2.66%) |
Jul 11, 2022 | 13.59 | 13.65 | 13.10 | 13.51 | 18,488 | -0.08(-0.59%) |
Jul 08, 2022 | 13.54 | 13.65 | 13.18 | 13.59 | 15,790 | -0.06(-0.44%) |
Jul 07, 2022 | 13.28 | 13.65 | 13.28 | 13.65 | 11,223 | +0.65(+5.00%) |
Jul 06, 2022 | 13.67 | 13.67 | 11.80 | 13.00 | 84,384 | -0.41(-3.06%) |
Jul 05, 2022 | 14.01 | 14.37 | 13.34 | 13.41 | 22,877 | -0.60(-4.28%) |
Jul 01, 2022 | 14.00 | 14.50 | 14.00 | 14.01 | 28,605 | -0.05(-0.36%) |
Jun 30, 2022 | 13.71 | 14.36 | 13.64 | 14.06 | 20,882 | -0.17(-1.19%) |
Jun 29, 2022 | 14.65 | 14.88 | 14.06 | 14.23 | 15,010 | -0.06(-0.42%) |
Jun 28, 2022 | 14.80 | 15.09 | 14.29 | 14.29 | 6,907 | -0.51(-3.41%) |
Jun 27, 2022 | 14.72 | 14.99 | 14.20 | 14.79 | 25,727 | -0.06(-0.44%) |
Jun 24, 2022 | 14.50 | 14.98 | 14.11 | 14.86 | 23,214 | +0.71(+5.02%) |
Jun 23, 2022 | 14.36 | 14.60 | 14.13 | 14.15 | 15,257 | -0.48(-3.28%) |
Jun 22, 2022 | 14.93 | 15.00 | 14.24 | 14.63 | 39,802 | -0.37(-2.47%) |
Jun 21, 2022 | 15.08 | 15.54 | 14.40 | 15.00 | 25,028 | -0.07(-0.46%) |
Jun 17, 2022 | 14.63 | 15.46 | 14.63 | 15.07 | 10,554 | +0.29(+1.96%) |
Jun 16, 2022 | 15.06 | 15.20 | 14.33 | 14.78 | 20,828 | -0.43(-2.83%) |
Jun 15, 2022 | 15.39 | 15.50 | 14.75 | 15.21 | 10,147 | -0.05(-0.33%) |
Jun 14, 2022 | 15.41 | 15.61 | 15.17 | 15.26 | 9,578 | +0.10(+0.66%) |
Jun 13, 2022 | 15.95 | 15.95 | 14.89 | 15.16 | 39,021 | -0.85(-5.31%) |
Jun 10, 2022 | 16.07 | 16.40 | 15.83 | 16.01 | 10,271 | -0.29(-1.78%) |
Jun 09, 2022 | 17.20 | 17.20 | 16.26 | 16.30 | 12,968 | -0.74(-4.34%) |
Jun 08, 2022 | 17.77 | 17.88 | 17.03 | 17.04 | 19,290 | -0.61(-3.46%) |
Jun 07, 2022 | 17.43 | 17.98 | 17.22 | 17.65 | 24,531 | +0.42(+2.44%) |
Jun 06, 2022 | 16.66 | 17.45 | 16.64 | 17.23 | 29,544 | +0.57(+3.42%) |
Jun 03, 2022 | 16.79 | 16.93 | 16.45 | 16.66 | 8,105 | -0.14(-0.83%) |
Jun 02, 2022 | 16.18 | 17.00 | 15.99 | 16.80 | 25,165 | +0.66(+4.09%) |
Jun 01, 2022 | 16.29 | 16.29 | 15.92 | 16.14 | 12,038 | +0.09(+0.56%) |
May 31, 2022 | 16.12 | 16.12 | 15.76 | 16.05 | 18,179 | -0.20(-1.23%) |
May 27, 2022 | 15.74 | 16.25 | 15.71 | 16.25 | 33,402 | +0.48(+3.04%) |
May 26, 2022 | 15.91 | 16.14 | 15.77 | 15.77 | 22,460 | -0.09(-0.57%) |
May 25, 2022 | 15.82 | 15.98 | 15.58 | 15.86 | 6,054 | +0.04(+0.25%) |
May 24, 2022 | 15.89 | 16.11 | 15.74 | 15.82 | 11,134 | -0.21(-1.31%) |
May 23, 2022 | 15.67 | 16.06 | 15.67 | 16.03 | 14,329 | +0.60(+3.89%) |
May 20, 2022 | 16.09 | 16.09 | 15.26 | 15.43 | 38,723 | -0.48(-3.02%) |
May 19, 2022 | 15.60 | 16.14 | 15.59 | 15.91 | 16,069 | +0.27(+1.73%) |
May 18, 2022 | 15.69 | 15.96 | 15.50 | 15.64 | 13,427 | -0.35(-2.19%) |
May 17, 2022 | 15.51 | 16.18 | 15.47 | 15.99 | 21,201 | +0.48(+3.09%) |
May 16, 2022 | 15.60 | 15.90 | 15.36 | 15.51 | 19,373 | -0.22(-1.40%) |
May 13, 2022 | 15.57 | 15.95 | 15.31 | 15.73 | 38,865 | +0.25(+1.61%) |
May 12, 2022 | 15.93 | 15.93 | 14.91 | 15.48 | 125,727 | -0.68(-4.21%) |
May 11, 2022 | 15.35 | 16.50 | 15.35 | 16.16 | 122,358 | +1.63(+11.22%) |
May 10, 2022 | 14.86 | 15.00 | 14.41 | 14.53 | 23,171 | -0.29(-1.96%) |
May 09, 2022 | 15.39 | 15.46 | 14.74 | 14.82 | 21,820 | -0.68(-4.39%) |
May 06, 2022 | 15.98 | 15.98 | 15.27 | 15.50 | 39,739 | -0.35(-2.21%) |
May 05, 2022 | 16.16 | 16.16 | 15.70 | 15.85 | 25,593 | -0.42(-2.58%) |
May 04, 2022 | 16.05 | 16.28 | 15.65 | 16.27 | 27,354 | +0.22(+1.37%) |
May 03, 2022 | 16.18 | 16.23 | 15.97 | 16.05 | 12,286 | -0.06(-0.37%) |
May 02, 2022 | 16.41 | 16.93 | 15.71 | 16.11 | 27,963 | -0.28(-1.71%) |
Apr 29, 2022 | 16.66 | 16.76 | 16.22 | 16.39 | 17,078 | -0.17(-1.03%) |
Apr 28, 2022 | 15.93 | 16.84 | 15.83 | 16.56 | 18,568 | -0.05(-0.30%) |
Apr 27, 2022 | 16.71 | 17.00 | 16.27 | 16.61 | 51,020 | +0.70(+4.40%) |
Apr 26, 2022 | 16.42 | 16.42 | 15.78 | 15.91 | 26,932 | -0.33(-2.03%) |
Apr 25, 2022 | 16.37 | 16.37 | 15.98 | 16.24 | 33,429 | -0.19(-1.16%) |
Apr 22, 2022 | 16.86 | 17.05 | 16.13 | 16.43 | 32,394 | -0.58(-3.41%) |
Apr 21, 2022 | 17.57 | 17.75 | 16.78 | 17.01 | 36,660 | -0.62(-3.52%) |
Apr 20, 2022 | 17.11 | 17.84 | 17.11 | 17.63 | 46,925 | +0.52(+3.04%) |
Apr 19, 2022 | 16.00 | 17.24 | 16.00 | 17.11 | 37,332 | +1.15(+7.21%) |
Apr 18, 2022 | 16.15 | 16.32 | 15.86 | 15.96 | 48,041 | -0.19(-1.18%) |
Apr 14, 2022 | 16.05 | 16.24 | 15.99 | 16.15 | 25,653 | +0.06(+0.37%) |
Apr 13, 2022 | 16.20 | 16.32 | 15.92 | 16.09 | 21,767 | -0.03(-0.19%) |
Apr 12, 2022 | 16.10 | 16.34 | 16.06 | 16.12 | 26,711 | +0.00(+0.00%) |
Apr 11, 2022 | 16.33 | 16.41 | 16.07 | 16.12 | 16,110 | -0.14(-0.86%) |
Apr 08, 2022 | 16.25 | 16.41 | 16.09 | 16.26 | 29,982 | +0.00(+0.00%) |
Apr 07, 2022 | 16.25 | 16.31 | 16.10 | 16.26 | 25,934 | +0.00(+0.00%) |
Apr 06, 2022 | 16.07 | 16.41 | 16.02 | 16.26 | 55,674 | +0.07(+0.43%) |
Apr 05, 2022 | 16.41 | 16.52 | 16.00 | 16.19 | 57,520 | -0.06(-0.37%) |
Apr 04, 2022 | 16.25 | 16.50 | 15.91 | 16.25 | 76,318 | +0.00(+0.00%) |
Apr 01, 2022 | 15.92 | 16.33 | 15.85 | 16.25 | 126,820 | +0.20(+1.25%) |
Mar 31, 2022 | 16.29 | 16.34 | 15.78 | 16.05 | 118,487 | +0.34(+2.16%) |
Mar 30, 2022 | 18.00 | 18.45 | 15.71 | 15.71 | 205,883 | -1.89(-10.74%) |
Mar 29, 2022 | 17.65 | 17.83 | 17.45 | 17.60 | 31,531 | -0.04(-0.23%) |
Mar 28, 2022 | 18.00 | 18.20 | 17.03 | 17.64 | 96,344 | -0.48(-2.65%) |
Mar 25, 2022 | 18.29 | 18.41 | 18.01 | 18.12 | 17,951 | -0.28(-1.52%) |
Mar 24, 2022 | 18.10 | 18.72 | 18.10 | 18.40 | 29,465 | +0.33(+1.83%) |
Mar 23, 2022 | 18.24 | 18.25 | 17.29 | 18.07 | 42,104 | -0.03(-0.17%) |
Mar 22, 2022 | 18.61 | 18.61 | 18.10 | 18.10 | 33,991 | -0.30(-1.63%) |
Mar 21, 2022 | 18.21 | 18.57 | 18.10 | 18.40 | 54,565 | +0.34(+1.88%) |
Mar 18, 2022 | 18.73 | 18.74 | 18.01 | 18.06 | 64,500 | -0.69(-3.68%) |
Mar 17, 2022 | 19.15 | 19.15 | 18.64 | 18.75 | 44,938 | -0.34(-1.78%) |
Mar 16, 2022 | 18.50 | 19.20 | 18.21 | 19.09 | 97,560 | +0.75(+4.09%) |
Mar 15, 2022 | 17.20 | 18.58 | 17.00 | 18.34 | 94,467 | +1.18(+6.88%) |
Mar 14, 2022 | 17.46 | 17.46 | 16.87 | 17.16 | 38,876 | -0.41(-2.33%) |
Mar 11, 2022 | 17.93 | 17.93 | 17.30 | 17.57 | 26,521 | -0.33(-1.84%) |
Mar 10, 2022 | 17.96 | 18.04 | 17.64 | 17.90 | 34,417 | +0.05(+0.28%) |
Mar 09, 2022 | 17.25 | 17.87 | 17.25 | 17.85 | 41,961 | +0.44(+2.53%) |
Mar 08, 2022 | 17.59 | 17.65 | 17.20 | 17.41 | 52,148 | +0.02(+0.12%) |
Mar 07, 2022 | 17.16 | 17.75 | 17.15 | 17.39 | 58,178 | +0.30(+1.76%) |
Mar 04, 2022 | 16.60 | 17.10 | 16.44 | 17.09 | 43,985 | +0.40(+2.40%) |
Mar 03, 2022 | 16.58 | 16.70 | 16.09 | 16.69 | 34,838 | +0.22(+1.34%) |
Mar 02, 2022 | 16.27 | 16.71 | 16.00 | 16.47 | 20,200 | +0.37(+2.30%) |
Mar 01, 2022 | 16.13 | 16.28 | 15.62 | 16.10 | 22,797 | +0.12(+0.75%) |
Feb 28, 2022 | 16.68 | 16.83 | 15.98 | 15.98 | 51,517 | -0.86(-5.11%) |
Feb 25, 2022 | 15.83 | 16.95 | 16.28 | 16.84 | 29,725 | +1.01(+6.38%) |
Feb 24, 2022 | 16.18 | 16.18 | 14.52 | 15.83 | 61,251 | -0.66(-4.00%) |
Feb 23, 2022 | 16.61 | 16.92 | 16.41 | 16.49 | 20,222 | -0.12(-0.72%) |
Feb 22, 2022 | 17.17 | 17.17 | 16.34 | 16.61 | 40,874 | -0.67(-3.88%) |
Feb 18, 2022 | 17.28 | 0 | -0.47(-2.65%) | |||
Feb 17, 2022 | 17.90 | 17.95 | 17.69 | 17.75 | 16,246 | -0.15(-0.84%) |
Feb 16, 2022 | 17.49 | 17.98 | 17.49 | 17.90 | 37,477 | +0.15(+0.85%) |
Feb 15, 2022 | 17.58 | 17.82 | 17.25 | 17.75 | 109,290 | +0.54(+3.14%) |
Feb 14, 2022 | 17.15 | 17.41 | 16.99 | 17.21 | 19,512 | +0.01(+0.06%) |
Feb 11, 2022 | 17.67 | 17.84 | 17.00 | 17.20 | 25,753 | -0.50(-2.82%) |
Feb 10, 2022 | 17.82 | 18.00 | 17.52 | 17.70 | 15,017 | -0.16(-0.90%) |
Feb 09, 2022 | 16.60 | 18.20 | 16.60 | 17.86 | 38,254 | -0.34(-1.87%) |
Feb 08, 2022 | 17.92 | 18.20 | 17.91 | 18.20 | 33,484 | +0.30(+1.68%) |
Feb 07, 2022 | 17.26 | 18.09 | 15.54 | 17.90 | 58,310 | +0.52(+2.99%) |
Feb 04, 2022 | 17.26 | 17.38 | 17.11 | 17.38 | 10,431 | -0.02(-0.11%) |
Feb 03, 2022 | 17.33 | 17.40 | 17.11 | 17.40 | 13,079 | +0.00(+0.00%) |
Feb 02, 2022 | 16.29 | 17.44 | 16.29 | 17.40 | 14,037 | +0.15(+0.87%) |
Feb 01, 2022 | 16.79 | 17.25 | 16.63 | 17.25 | 16,197 | +0.59(+3.54%) |
Jan 31, 2022 | 16.43 | 16.66 | 23,625 | +0.23(+1.40%) | ||
Jan 28, 2022 | 16.40 | 16.63 | 16.04 | 16.43 | 28,971 | -0.09(-0.54%) |
Jan 27, 2022 | 17.41 | 17.41 | 16.04 | 16.52 | 33,461 | +0.25(+1.54%) |
Jan 26, 2022 | 16.03 | 16.66 | 15.97 | 16.27 | 153,134 | +0.35(+2.20%) |
Jan 25, 2022 | 15.77 | 16.17 | 15.65 | 15.92 | 22,105 | +0.05(+0.32%) |
Jan 24, 2022 | 15.71 | 15.90 | 14.68 | 15.87 | 56,413 | -0.09(-0.56%) |
Jan 21, 2022 | 16.75 | 17.18 | 15.68 | 15.96 | 97,889 | -0.92(-5.45%) |
Jan 20, 2022 | 17.90 | 17.96 | 16.53 | 16.88 | 95,358 | -0.88(-4.95%) |
Jan 19, 2022 | 17.39 | 17.86 | 17.35 | 17.76 | 93,808 | +0.57(+3.32%) |
Jan 18, 2022 | 17.11 | 17.80 | 16.86 | 17.19 | 180,513 | -0.11(-0.64%) |
Jan 14, 2022 | 17.30 | 0 | +0.20(+1.17%) | |||
Jan 13, 2022 | 17.05 | 17.20 | 17.01 | 17.10 | 27,740 | +0.02(+0.12%) |
Jan 12, 2022 | 16.50 | 17.10 | 16.50 | 17.08 | 54,467 | +0.65(+3.96%) |
Jan 11, 2022 | 16.26 | 16.54 | 16.13 | 16.43 | 13,601 | +0.14(+0.86%) |
Jan 10, 2022 | 16.46 | 16.76 | 15.68 | 16.29 | 39,001 | -0.07(-0.44%) |
Jan 07, 2022 | 16.39 | 16.70 | 16.20 | 16.36 | 19,508 | -0.27(-1.61%) |
Jan 06, 2022 | 16.96 | 16.96 | 16.35 | 16.63 | 37,048 | -0.27(-1.60%) |
Jan 05, 2022 | 17.21 | 17.21 | 16.69 | 16.90 | 65,139 | +0.05(+0.30%) |
Jan 04, 2022 | 16.40 | 16.85 | 16.27 | 16.85 | 39,087 | +0.65(+4.01%) |