Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.78 | 14.83 | 14.47 | 14.50 | 30,965 | -0.18(-1.23%) |
Jul 28, 2022 | 14.96 | 14.98 | 14.62 | 14.68 | 5,751 | -0.31(-2.07%) |
Jul 27, 2022 | 14.71 | 15.05 | 14.55 | 14.99 | 10,315 | +0.39(+2.67%) |
Jul 26, 2022 | 14.54 | 14.71 | 14.53 | 14.60 | 2,884 | +0.13(+0.90%) |
Jul 25, 2022 | 15.29 | 15.29 | 14.31 | 14.47 | 40,986 | -0.73(-4.80%) |
Jul 22, 2022 | 15.04 | 15.34 | 15.04 | 15.20 | 5,016 | +0.04(+0.26%) |
Jul 21, 2022 | 14.59 | 15.19 | 14.59 | 15.16 | 11,989 | +0.60(+4.12%) |
Jul 20, 2022 | 14.66 | 15.02 | 14.56 | 14.56 | 10,557 | -0.03(-0.21%) |
Jul 19, 2022 | 14.60 | 14.90 | 14.56 | 14.59 | 5,731 | -0.01(-0.07%) |
Jul 18, 2022 | 14.75 | 14.94 | 14.60 | 14.60 | 11,019 | +0.05(+0.34%) |
Jul 15, 2022 | 14.99 | 14.99 | 14.55 | 14.55 | 6,026 | -0.43(-2.87%) |
Jul 14, 2022 | 15.03 | 15.10 | 14.82 | 14.98 | 5,255 | -0.17(-1.12%) |
Jul 13, 2022 | 15.10 | 15.38 | 14.95 | 15.15 | 3,660 | +0.06(+0.40%) |
Jul 12, 2022 | 14.99 | 15.13 | 14.80 | 15.09 | 9,248 | +0.18(+1.17%) |
Jul 11, 2022 | 14.83 | 15.15 | 14.80 | 14.91 | 5,928 | +0.08(+0.57%) |
Jul 08, 2022 | 14.97 | 15.07 | 14.80 | 14.83 | 5,858 | -0.06(-0.40%) |
Jul 07, 2022 | 14.89 | 15.44 | 14.80 | 14.89 | 3,825 | +0.04(+0.27%) |
Jul 06, 2022 | 14.81 | 14.87 | 14.81 | 14.85 | 3,073 | +0.10(+0.68%) |
Jul 05, 2022 | 14.84 | 14.94 | 14.65 | 14.75 | 11,167 | -0.20(-1.34%) |
Jul 01, 2022 | 15.01 | 15.05 | 14.90 | 14.95 | 7,566 | -0.24(-1.58%) |
Jun 30, 2022 | 15.22 | 15.22 | 14.80 | 15.19 | 11,268 | -0.04(-0.26%) |
Jun 29, 2022 | 15.36 | 15.40 | 15.15 | 15.23 | 5,137 | -0.37(-2.37%) |
Jun 28, 2022 | 15.68 | 15.79 | 15.52 | 15.60 | 2,920 | -0.08(-0.51%) |
Jun 27, 2022 | 15.58 | 15.83 | 15.25 | 15.68 | 6,614 | +0.22(+1.42%) |
Jun 24, 2022 | 15.30 | 15.75 | 15.30 | 15.46 | 5,665 | +0.17(+1.11%) |
Jun 23, 2022 | 15.50 | 15.60 | 15.25 | 15.29 | 9,713 | -0.24(-1.55%) |
Jun 22, 2022 | 15.49 | 15.70 | 15.40 | 15.53 | 7,201 | +0.04(+0.26%) |
Jun 21, 2022 | 15.55 | 15.66 | 15.40 | 15.49 | 6,964 | +0.00(+0.00%) |
Jun 17, 2022 | 15.43 | 15.49 | 15.40 | 15.49 | 7,619 | +0.04(+0.26%) |
Jun 16, 2022 | 15.43 | 15.52 | 15.40 | 15.45 | 14,098 | +0.02(+0.13%) |
Jun 15, 2022 | 15.80 | 15.80 | 15.40 | 15.43 | 3,660 | +0.03(+0.19%) |
Jun 14, 2022 | 15.45 | 16.11 | 15.40 | 15.40 | 5,000 | -0.02(-0.13%) |
Jun 13, 2022 | 15.65 | 16.13 | 15.41 | 15.42 | 9,837 | -0.19(-1.22%) |
Jun 10, 2022 | 16.02 | 16.19 | 15.61 | 15.61 | 7,572 | -0.51(-3.16%) |
Jun 09, 2022 | 16.09 | 16.30 | 15.92 | 16.12 | 4,820 | +0.03(+0.19%) |
Jun 08, 2022 | 15.84 | 16.26 | 15.84 | 16.09 | 8,483 | +0.18(+1.13%) |
Jun 07, 2022 | 15.65 | 16.05 | 15.65 | 15.91 | 11,434 | +0.35(+2.25%) |
Jun 06, 2022 | 15.70 | 15.93 | 15.50 | 15.56 | 22,484 | -0.16(-1.02%) |
Jun 03, 2022 | 16.26 | 16.50 | 15.53 | 15.72 | 41,417 | -0.19(-1.19%) |
Jun 02, 2022 | 16.17 | 16.17 | 15.86 | 15.91 | 10,953 | -0.25(-1.55%) |
Jun 01, 2022 | 16.12 | 16.16 | 15.85 | 16.16 | 5,220 | +0.04(+0.25%) |
May 31, 2022 | 16.35 | 16.35 | 15.91 | 16.12 | 17,693 | -0.11(-0.68%) |
May 27, 2022 | 16.56 | 16.56 | 16.23 | 16.23 | 2,018 | +0.08(+0.50%) |
May 26, 2022 | 16.00 | 16.28 | 15.83 | 16.15 | 9,943 | +0.30(+1.89%) |
May 25, 2022 | 15.88 | 16.15 | 15.76 | 15.85 | 4,520 | -0.03(-0.19%) |
May 24, 2022 | 15.96 | 16.00 | 15.77 | 15.88 | 5,322 | -0.06(-0.38%) |
May 23, 2022 | 15.99 | 16.24 | 15.79 | 15.94 | 9,519 | +0.19(+1.21%) |
May 20, 2022 | 16.20 | 16.60 | 15.75 | 15.75 | 9,724 | -0.41(-2.54%) |
May 19, 2022 | 16.01 | 16.27 | 16.01 | 16.16 | 4,214 | +0.31(+1.96%) |
May 18, 2022 | 15.95 | 16.07 | 15.75 | 15.85 | 9,155 | +0.09(+0.57%) |
May 17, 2022 | 16.44 | 16.51 | 15.76 | 15.76 | 19,988 | -0.77(-4.66%) |
May 16, 2022 | 16.39 | 16.57 | 15.80 | 16.53 | 20,681 | +0.03(+0.18%) |
May 13, 2022 | 16.42 | 16.51 | 16.07 | 16.50 | 2,352 | +0.74(+4.70%) |
May 12, 2022 | 15.80 | 16.06 | 15.62 | 15.76 | 15,261 | +0.13(+0.83%) |
May 11, 2022 | 16.11 | 16.77 | 15.63 | 15.63 | 17,317 | -0.47(-2.92%) |
May 10, 2022 | 16.85 | 16.85 | 16.10 | 16.10 | 13,199 | -0.62(-3.71%) |
May 09, 2022 | 17.50 | 17.63 | 16.65 | 16.72 | 36,197 | -0.74(-4.24%) |
May 06, 2022 | 17.71 | 17.71 | 17.41 | 17.46 | 8,139 | -0.25(-1.41%) |
May 05, 2022 | 17.61 | 17.79 | 17.54 | 17.71 | 8,175 | -0.03(-0.17%) |
May 04, 2022 | 17.55 | 17.74 | 17.42 | 17.74 | 9,448 | +0.21(+1.20%) |
May 03, 2022 | 17.44 | 17.71 | 17.37 | 17.53 | 11,620 | +0.08(+0.46%) |