Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.49 | 15.76 | 15.19 | 15.54 | 697,988 | -0.01(-0.06%) |
Jul 28, 2022 | 15.12 | 15.55 | 14.99 | 15.55 | 738,852 | +0.36(+2.37%) |
Jul 27, 2022 | 15.10 | 15.33 | 14.85 | 15.19 | 466,583 | +0.40(+2.70%) |
Jul 26, 2022 | 14.90 | 15.12 | 14.75 | 14.79 | 481,938 | -0.16(-1.07%) |
Jul 25, 2022 | 14.47 | 14.97 | 14.32 | 14.95 | 549,589 | +0.41(+2.82%) |
Jul 22, 2022 | 14.88 | 15.02 | 14.41 | 14.54 | 554,345 | -0.33(-2.22%) |
Jul 21, 2022 | 14.93 | 15.00 | 14.47 | 14.87 | 500,546 | -0.06(-0.40%) |
Jul 20, 2022 | 14.30 | 14.98 | 14.30 | 14.93 | 673,423 | +0.35(+2.40%) |
Jul 19, 2022 | 13.77 | 14.75 | 13.74 | 14.58 | 667,833 | +0.94(+6.89%) |
Jul 18, 2022 | 13.71 | 14.10 | 13.50 | 13.64 | 782,288 | +0.37(+2.79%) |
Jul 15, 2022 | 13.28 | 13.29 | 12.94 | 13.27 | 599,046 | +0.37(+2.87%) |
Jul 14, 2022 | 12.66 | 12.94 | 12.54 | 12.90 | 551,837 | -0.10(-0.77%) |
Jul 13, 2022 | 12.98 | 13.24 | 12.83 | 13.00 | 447,615 | -0.38(-2.84%) |
Jul 12, 2022 | 12.48 | 13.74 | 12.48 | 13.38 | 637,021 | +0.57(+4.45%) |
Jul 11, 2022 | 13.01 | 13.12 | 12.74 | 12.81 | 675,382 | -0.51(-3.83%) |
Jul 08, 2022 | 13.20 | 13.38 | 12.93 | 13.32 | 344,167 | +0.20(+1.52%) |
Jul 07, 2022 | 13.08 | 13.35 | 13.06 | 13.12 | 534,173 | +0.25(+1.94%) |
Jul 06, 2022 | 13.07 | 13.47 | 12.70 | 12.87 | 411,445 | -0.29(-2.20%) |
Jul 05, 2022 | 12.96 | 13.20 | 12.46 | 13.16 | 717,762 | -0.22(-1.64%) |
Jul 01, 2022 | 13.37 | 13.75 | 12.99 | 13.38 | 555,124 | +0.09(+0.68%) |
Jun 30, 2022 | 12.64 | 13.42 | 12.52 | 13.29 | 1,014,903 | +0.36(+2.78%) |
Jun 29, 2022 | 12.93 | 12.98 | 12.54 | 12.93 | 649,248 | -0.02(-0.15%) |
Jun 28, 2022 | 13.24 | 13.75 | 12.94 | 12.95 | 673,845 | +0.07(+0.54%) |
Jun 27, 2022 | 12.98 | 13.14 | 12.65 | 12.88 | 1,121,599 | +0.04(+0.31%) |
Jun 24, 2022 | 12.01 | 12.86 | 11.91 | 12.84 | 1,453,615 | +1.00(+8.45%) |
Jun 23, 2022 | 12.04 | 12.18 | 11.57 | 11.84 | 741,259 | -0.17(-1.42%) |
Jun 22, 2022 | 11.79 | 12.15 | 11.47 | 12.01 | 1,588,184 | -0.12(-0.99%) |
Jun 21, 2022 | 12.77 | 12.92 | 12.12 | 12.13 | 1,194,083 | -0.27(-2.18%) |
Jun 17, 2022 | 12.42 | 12.76 | 12.06 | 12.40 | 2,864,410 | +0.11(+0.90%) |
Jun 16, 2022 | 12.61 | 12.77 | 12.24 | 12.29 | 1,271,118 | -0.76(-5.82%) |
Jun 15, 2022 | 12.98 | 13.42 | 12.86 | 13.05 | 1,230,813 | +0.30(+2.35%) |
Jun 14, 2022 | 13.47 | 13.47 | 12.58 | 12.75 | 843,845 | -0.64(-4.78%) |
Jun 13, 2022 | 14.05 | 14.11 | 13.21 | 13.39 | 808,810 | -1.19(-8.16%) |
Jun 10, 2022 | 14.78 | 15.05 | 14.45 | 14.58 | 691,936 | -0.58(-3.83%) |
Jun 09, 2022 | 15.24 | 15.48 | 15.00 | 15.16 | 1,111,003 | -0.21(-1.37%) |
Jun 08, 2022 | 15.70 | 15.73 | 15.26 | 15.37 | 676,187 | -0.58(-3.64%) |
Jun 07, 2022 | 15.51 | 16.00 | 15.29 | 15.95 | 545,981 | +0.35(+2.24%) |
Jun 06, 2022 | 15.50 | 15.72 | 15.35 | 15.60 | 652,636 | +0.25(+1.63%) |
Jun 03, 2022 | 15.72 | 15.88 | 15.20 | 15.35 | 580,489 | -0.65(-4.06%) |
Jun 02, 2022 | 15.28 | 16.24 | 15.22 | 16.00 | 1,088,658 | +0.95(+6.31%) |
Jun 01, 2022 | 15.53 | 15.60 | 14.82 | 15.05 | 1,395,834 | -0.25(-1.63%) |
May 31, 2022 | 15.33 | 15.58 | 15.10 | 15.30 | 848,122 | -0.34(-2.17%) |
May 27, 2022 | 15.28 | 15.75 | 15.28 | 15.64 | 438,458 | +0.39(+2.56%) |
May 26, 2022 | 14.98 | 15.78 | 14.98 | 15.25 | 595,949 | +0.37(+2.49%) |
May 25, 2022 | 14.34 | 15.04 | 14.34 | 14.88 | 644,104 | +0.57(+3.98%) |
May 24, 2022 | 14.63 | 14.94 | 14.00 | 14.31 | 978,503 | -0.71(-4.73%) |
May 23, 2022 | 14.24 | 15.04 | 13.81 | 15.02 | 1,240,777 | +1.07(+7.67%) |
May 20, 2022 | 14.36 | 14.64 | 13.34 | 13.95 | 1,417,188 | -0.30(-2.11%) |
May 19, 2022 | 17.49 | 17.60 | 14.09 | 14.25 | 4,496,098 | -3.65(-20.39%) |
May 18, 2022 | 16.05 | 18.32 | 15.59 | 17.90 | 4,588,992 | -3.98(-18.19%) |
May 17, 2022 | 21.20 | 22.16 | 21.20 | 21.88 | 523,718 | +1.29(+6.27%) |
May 16, 2022 | 20.59 | 21.02 | 20.23 | 20.59 | 533,434 | -0.05(-0.24%) |
May 13, 2022 | 19.88 | 20.85 | 19.88 | 20.64 | 439,706 | +1.03(+5.25%) |
May 12, 2022 | 19.97 | 20.20 | 18.99 | 19.61 | 438,338 | -0.42(-2.10%) |
May 11, 2022 | 20.40 | 21.15 | 19.99 | 20.03 | 387,793 | -0.25(-1.23%) |
May 10, 2022 | 20.38 | 21.16 | 19.72 | 20.28 | 586,908 | +0.37(+1.86%) |
May 09, 2022 | 21.32 | 21.33 | 19.79 | 19.91 | 590,898 | -1.84(-8.46%) |
May 06, 2022 | 22.01 | 22.09 | 21.36 | 21.75 | 411,099 | -0.37(-1.67%) |
May 05, 2022 | 23.03 | 23.19 | 21.72 | 22.12 | 369,580 | -1.17(-5.02%) |
May 04, 2022 | 22.57 | 23.36 | 22.20 | 23.29 | 408,425 | +0.71(+3.14%) |
May 03, 2022 | 22.75 | 23.06 | 22.20 | 22.58 | 384,670 | +0.07(+0.31%) |