Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.67 | 15.15 | 14.48 | 14.80 | 3,871,900 | -0.03(-0.20%) |
Jul 28, 2022 | 14.47 | 14.92 | 14.00 | 14.83 | 5,447,834 | +0.60(+4.22%) |
Jul 27, 2022 | 13.22 | 14.48 | 13.18 | 14.23 | 3,677,470 | +1.23(+9.46%) |
Jul 26, 2022 | 13.09 | 13.25 | 12.91 | 13.00 | 3,783,700 | -0.76(-5.52%) |
Jul 25, 2022 | 14.13 | 14.20 | 13.55 | 13.76 | 3,744,630 | -0.72(-4.97%) |
Jul 22, 2022 | 15.33 | 15.47 | 14.48 | 14.48 | 3,589,472 | -0.56(-3.72%) |
Jul 21, 2022 | 14.92 | 15.10 | 14.52 | 15.04 | 3,624,059 | -0.54(-3.47%) |
Jul 20, 2022 | 15.73 | 16.15 | 15.40 | 15.58 | 6,516,275 | +0.20(+1.30%) |
Jul 19, 2022 | 14.59 | 15.72 | 14.42 | 15.38 | 6,190,848 | +1.30(+9.23%) |
Jul 18, 2022 | 14.34 | 14.85 | 13.93 | 14.08 | 4,998,906 | +0.38(+2.77%) |
Jul 15, 2022 | 13.55 | 13.70 | 13.21 | 13.70 | 4,207,682 | +0.57(+4.34%) |
Jul 14, 2022 | 12.35 | 13.30 | 12.32 | 13.13 | 3,358,073 | +0.72(+5.80%) |
Jul 13, 2022 | 12.05 | 13.04 | 11.92 | 12.41 | 4,400,328 | +0.20(+1.64%) |
Jul 12, 2022 | 12.48 | 13.63 | 12.13 | 12.21 | 3,590,743 | -0.64(-4.98%) |
Jul 11, 2022 | 13.05 | 13.19 | 12.76 | 12.85 | 2,516,858 | -0.92(-6.68%) |
Jul 08, 2022 | 13.46 | 14.12 | 13.25 | 13.77 | 3,776,176 | +0.02(+0.15%) |
Jul 07, 2022 | 12.66 | 13.79 | 12.55 | 13.75 | 3,506,867 | +1.17(+9.30%) |
Jul 06, 2022 | 12.83 | 12.89 | 12.43 | 12.58 | 4,013,221 | -0.35(-2.71%) |
Jul 05, 2022 | 12.25 | 13.04 | 12.10 | 12.93 | 4,583,862 | +0.68(+5.55%) |
Jul 01, 2022 | 12.31 | 12.60 | 12.13 | 12.25 | 5,656,090 | +0.19(+1.58%) |
Jun 30, 2022 | 12.59 | 14.00 | 11.95 | 12.06 | 8,480,727 | -1.26(-9.46%) |
Jun 29, 2022 | 13.17 | 13.38 | 12.96 | 13.32 | 4,122,784 | +0.07(+0.53%) |
Jun 28, 2022 | 13.60 | 13.85 | 13.18 | 13.25 | 5,574,972 | -0.26(-1.92%) |
Jun 27, 2022 | 13.91 | 13.94 | 13.15 | 13.51 | 5,403,045 | -0.34(-2.45%) |
Jun 24, 2022 | 13.88 | 14.23 | 13.40 | 13.85 | 7,367,877 | +0.16(+1.17%) |
Jun 23, 2022 | 13.38 | 13.71 | 13.03 | 13.69 | 5,803,813 | +0.73(+5.63%) |
Jun 22, 2022 | 13.16 | 13.66 | 12.73 | 12.96 | 28,321,780 | -0.55(-4.07%) |
Jun 21, 2022 | 12.76 | 14.00 | 12.75 | 13.51 | 31,541,416 | +1.04(+8.34%) |
Jun 17, 2022 | 12.53 | 12.92 | 12.00 | 12.47 | 11,288,196 | -0.26(-2.08%) |
Jun 16, 2022 | 13.53 | 13.77 | 12.60 | 12.73 | 8,508,450 | -1.33(-9.42%) |
Jun 15, 2022 | 13.88 | 14.53 | 13.17 | 14.06 | 16,032,110 | -0.30(-2.09%) |
Jun 14, 2022 | 14.62 | 15.24 | 14.28 | 14.36 | 9,032,837 | -0.62(-4.16%) |
Jun 13, 2022 | 15.23 | 15.94 | 14.46 | 14.98 | 12,296,259 | -3.70(-19.79%) |
Jun 10, 2022 | 19.07 | 19.21 | 18.45 | 18.68 | 4,147,080 | -0.73(-3.76%) |
Jun 09, 2022 | 19.53 | 20.02 | 19.38 | 19.41 | 2,361,330 | -0.12(-0.61%) |
Jun 08, 2022 | 19.66 | 20.13 | 19.45 | 19.53 | 4,892,782 | -0.69(-3.41%) |
Jun 07, 2022 | 19.05 | 20.40 | 18.80 | 20.22 | 3,287,699 | +0.08(+0.40%) |
Jun 06, 2022 | 20.50 | 20.75 | 19.91 | 20.14 | 3,756,249 | +0.88(+4.57%) |
Jun 03, 2022 | 19.61 | 19.66 | 19.11 | 19.26 | 2,465,614 | -0.69(-3.46%) |
Jun 02, 2022 | 19.12 | 20.11 | 19.08 | 19.95 | 3,508,555 | +0.48(+2.47%) |
Jun 01, 2022 | 20.64 | 20.84 | 19.25 | 19.47 | 3,762,311 | -1.07(-5.21%) |
May 31, 2022 | 20.71 | 21.10 | 20.11 | 20.54 | 4,838,486 | +1.58(+8.33%) |
May 27, 2022 | 18.93 | 19.29 | 18.20 | 18.96 | 3,971,537 | -0.08(-0.42%) |
May 26, 2022 | 18.12 | 19.45 | 18.02 | 19.04 | 3,659,988 | -0.03(-0.16%) |
May 25, 2022 | 18.67 | 19.43 | 18.50 | 19.07 | 2,746,143 | +0.71(+3.84%) |
May 24, 2022 | 18.44 | 18.87 | 17.95 | 18.36 | 5,386,744 | -0.89(-4.62%) |
May 23, 2022 | 18.48 | 20.00 | 18.41 | 19.25 | 3,807,779 | +0.52(+2.75%) |
May 20, 2022 | 19.83 | 19.99 | 18.27 | 18.74 | 3,936,953 | -0.79(-4.05%) |
May 19, 2022 | 18.68 | 19.82 | 18.55 | 19.53 | 5,248,514 | +0.98(+5.28%) |
May 18, 2022 | 18.98 | 19.04 | 18.12 | 18.55 | 4,761,463 | -0.76(-3.94%) |
May 17, 2022 | 19.45 | 19.85 | 18.85 | 19.31 | 4,138,722 | +0.56(+2.99%) |
May 16, 2022 | 19.43 | 19.93 | 18.56 | 18.75 | 4,423,655 | -0.95(-4.82%) |
May 13, 2022 | 19.69 | 21.07 | 17.77 | 19.70 | 7,480,846 | +1.39(+7.59%) |
May 12, 2022 | 18.38 | 19.48 | 17.48 | 18.31 | 10,183,854 | -0.78(-4.09%) |
May 11, 2022 | 20.14 | 21.70 | 18.97 | 19.09 | 10,259,498 | -2.14(-10.08%) |
May 10, 2022 | 21.68 | 22.04 | 20.80 | 21.23 | 5,847,400 | +0.33(+1.56%) |
May 09, 2022 | 22.50 | 22.90 | 20.55 | 20.90 | 12,949,141 | -4.12(-16.45%) |
May 06, 2022 | 24.68 | 25.18 | 24.08 | 25.02 | 3,812,706 | +0.00(+0.00%) |
May 05, 2022 | 27.49 | 27.50 | 24.72 | 25.02 | 4,708,354 | -2.74(-9.87%) |
May 04, 2022 | 26.44 | 27.89 | 26.00 | 27.76 | 3,229,873 | +2.06(+8.02%) |
May 03, 2022 | 26.15 | 26.38 | 25.62 | 25.70 | 2,991,465 | -0.47(-1.80%) |