Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.17 | 14.46 | 13.96 | 14.19 | 1,041,088 | +0.42(+3.05%) |
Jul 28, 2022 | 13.63 | 13.95 | 13.09 | 13.77 | 1,319,447 | +0.38(+2.84%) |
Jul 27, 2022 | 12.71 | 13.44 | 12.45 | 13.39 | 1,387,704 | +0.87(+6.95%) |
Jul 26, 2022 | 12.99 | 13.11 | 12.29 | 12.52 | 917,126 | -0.25(-1.96%) |
Jul 25, 2022 | 12.26 | 12.77 | 12.12 | 12.77 | 1,784,807 | +0.79(+6.59%) |
Jul 22, 2022 | 12.45 | 12.76 | 11.92 | 11.98 | 1,299,720 | -0.43(-3.46%) |
Jul 21, 2022 | 12.28 | 12.41 | 11.85 | 12.41 | 1,500,400 | -0.47(-3.65%) |
Jul 20, 2022 | 12.61 | 13.06 | 12.53 | 12.88 | 1,419,919 | +0.02(+0.16%) |
Jul 19, 2022 | 11.82 | 12.91 | 11.77 | 12.86 | 1,774,777 | +0.98(+8.25%) |
Jul 18, 2022 | 11.90 | 12.33 | 11.79 | 11.88 | 1,349,958 | +0.40(+3.48%) |
Jul 15, 2022 | 11.38 | 11.53 | 11.10 | 11.48 | 1,362,860 | +0.33(+2.96%) |
Jul 14, 2022 | 11.00 | 11.23 | 10.67 | 11.15 | 1,481,755 | -0.44(-3.80%) |
Jul 13, 2022 | 11.25 | 11.99 | 11.25 | 11.59 | 1,482,307 | +0.07(+0.61%) |
Jul 12, 2022 | 11.30 | 11.67 | 11.11 | 11.52 | 1,608,011 | -0.42(-3.52%) |
Jul 11, 2022 | 12.00 | 12.35 | 11.52 | 11.94 | 1,852,440 | +0.03(+0.25%) |
Jul 08, 2022 | 12.54 | 12.68 | 11.70 | 11.91 | 1,102,961 | -0.38(-3.09%) |
Jul 07, 2022 | 12.16 | 12.49 | 11.62 | 12.29 | 3,524,597 | +0.61(+5.22%) |
Jul 06, 2022 | 12.01 | 12.54 | 11.29 | 11.68 | 2,577,247 | -0.78(-6.26%) |
Jul 05, 2022 | 13.23 | 13.41 | 11.81 | 12.46 | 2,301,590 | -1.11(-8.18%) |
Jul 01, 2022 | 13.82 | 13.88 | 12.98 | 13.57 | 1,392,977 | -0.08(-0.59%) |
Jun 30, 2022 | 14.51 | 14.97 | 13.58 | 13.65 | 2,011,235 | -1.28(-8.57%) |
Jun 29, 2022 | 16.70 | 16.92 | 14.42 | 14.93 | 2,539,714 | -1.34(-8.24%) |
Jun 28, 2022 | 15.36 | 16.56 | 15.36 | 16.27 | 4,805,840 | +1.59(+10.83%) |
Jun 27, 2022 | 13.76 | 14.89 | 13.65 | 14.68 | 1,882,777 | +1.17(+8.66%) |
Jun 24, 2022 | 14.59 | 14.59 | 13.49 | 13.51 | 4,826,005 | -0.65(-4.59%) |
Jun 23, 2022 | 15.22 | 15.30 | 13.75 | 14.16 | 2,071,085 | -0.82(-5.47%) |
Jun 22, 2022 | 15.85 | 16.39 | 14.84 | 14.98 | 2,202,216 | -2.28(-13.21%) |
Jun 21, 2022 | 17.17 | 17.62 | 16.32 | 17.26 | 2,003,965 | +0.52(+3.11%) |
Jun 17, 2022 | 18.13 | 18.45 | 16.16 | 16.74 | 7,109,150 | -1.45(-7.97%) |
Jun 16, 2022 | 18.58 | 19.33 | 17.95 | 18.19 | 2,194,610 | -1.23(-6.33%) |
Jun 15, 2022 | 19.17 | 20.06 | 18.63 | 19.42 | 2,556,808 | +0.35(+1.84%) |
Jun 14, 2022 | 19.73 | 19.97 | 18.54 | 19.07 | 1,859,343 | +0.19(+1.01%) |
Jun 13, 2022 | 19.79 | 20.38 | 18.26 | 18.88 | 2,285,581 | -1.98(-9.49%) |
Jun 10, 2022 | 20.65 | 21.36 | 19.94 | 20.86 | 1,345,328 | -0.16(-0.76%) |
Jun 09, 2022 | 21.30 | 21.84 | 20.55 | 21.02 | 1,084,029 | -0.64(-2.95%) |
Jun 08, 2022 | 21.99 | 22.10 | 21.05 | 21.66 | 2,017,995 | -0.22(-1.01%) |
Jun 07, 2022 | 20.32 | 22.25 | 20.25 | 21.88 | 2,037,373 | +1.52(+7.47%) |
Jun 06, 2022 | 21.08 | 21.08 | 19.54 | 20.36 | 1,324,527 | -0.36(-1.74%) |
Jun 03, 2022 | 19.59 | 21.07 | 19.54 | 20.72 | 1,774,407 | +1.12(+5.71%) |
Jun 02, 2022 | 19.21 | 20.25 | 19.10 | 19.60 | 1,741,837 | -0.02(-0.10%) |
Jun 01, 2022 | 18.28 | 19.98 | 18.28 | 19.62 | 1,509,186 | +1.60(+8.88%) |
May 31, 2022 | 19.83 | 19.83 | 17.71 | 18.02 | 2,495,124 | -1.08(-5.65%) |
May 27, 2022 | 17.79 | 19.10 | 17.58 | 19.10 | 1,688,477 | +1.18(+6.58%) |
May 26, 2022 | 17.56 | 18.15 | 17.25 | 17.92 | 1,055,946 | +0.72(+4.19%) |
May 25, 2022 | 16.66 | 17.58 | 16.36 | 17.20 | 1,309,376 | +0.68(+4.12%) |
May 24, 2022 | 16.26 | 16.62 | 15.61 | 16.52 | 1,347,442 | -0.14(-0.84%) |
May 23, 2022 | 14.91 | 16.76 | 14.52 | 16.66 | 1,438,666 | +1.92(+13.03%) |
May 20, 2022 | 14.87 | 15.21 | 14.36 | 14.74 | 780,095 | +0.20(+1.38%) |
May 19, 2022 | 14.07 | 14.96 | 13.93 | 14.54 | 888,935 | -0.05(-0.34%) |
May 18, 2022 | 15.34 | 15.49 | 14.28 | 14.59 | 967,853 | -0.57(-3.76%) |
May 17, 2022 | 15.00 | 15.60 | 14.56 | 15.16 | 1,346,164 | +0.44(+2.99%) |
May 16, 2022 | 13.89 | 14.94 | 13.72 | 14.72 | 1,142,401 | +1.00(+7.29%) |
May 13, 2022 | 13.43 | 13.89 | 13.41 | 13.72 | 1,461,355 | +0.71(+5.46%) |
May 12, 2022 | 12.68 | 13.35 | 12.57 | 13.01 | 833,953 | +0.13(+1.01%) |
May 11, 2022 | 12.95 | 13.48 | 12.60 | 12.88 | 1,019,704 | +0.22(+1.74%) |
May 10, 2022 | 13.43 | 13.75 | 12.35 | 12.66 | 1,392,938 | -0.50(-3.80%) |
May 09, 2022 | 14.70 | 14.70 | 13.07 | 13.16 | 1,609,582 | -2.02(-13.31%) |
May 06, 2022 | 14.25 | 15.36 | 13.75 | 15.18 | 1,729,272 | +1.22(+8.74%) |
May 05, 2022 | 15.10 | 15.25 | 13.44 | 13.96 | 1,980,066 | -1.10(-7.30%) |
May 04, 2022 | 14.73 | 15.17 | 14.03 | 15.06 | 1,287,400 | +0.73(+5.09%) |
May 03, 2022 | 13.49 | 14.46 | 13.23 | 14.33 | 1,127,899 | +0.81(+5.99%) |