Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.65 | 16.94 | 15.77 | 16.89 | 336,126 | +0.15(+0.90%) |
Jul 28, 2022 | 17.18 | 17.18 | 16.23 | 16.74 | 367,940 | -0.45(-2.62%) |
Jul 27, 2022 | 17.04 | 17.30 | 16.75 | 17.19 | 293,389 | +0.36(+2.14%) |
Jul 26, 2022 | 16.72 | 17.26 | 16.26 | 16.83 | 239,396 | +0.16(+0.96%) |
Jul 25, 2022 | 17.06 | 17.06 | 16.34 | 16.67 | 320,655 | -0.38(-2.23%) |
Jul 22, 2022 | 17.23 | 17.69 | 17.00 | 17.05 | 228,055 | -0.17(-0.99%) |
Jul 21, 2022 | 17.85 | 17.85 | 17.08 | 17.22 | 149,367 | -0.50(-2.82%) |
Jul 20, 2022 | 17.28 | 17.93 | 17.19 | 17.72 | 225,100 | +0.40(+2.31%) |
Jul 19, 2022 | 17.00 | 17.50 | 16.88 | 17.32 | 257,654 | +0.58(+3.46%) |
Jul 18, 2022 | 18.64 | 18.85 | 16.55 | 16.74 | 238,202 | -1.45(-7.97%) |
Jul 15, 2022 | 17.75 | 18.21 | 17.06 | 18.19 | 355,150 | +0.85(+4.90%) |
Jul 14, 2022 | 17.27 | 17.89 | 16.81 | 17.34 | 296,543 | -0.21(-1.20%) |
Jul 13, 2022 | 16.46 | 17.82 | 16.42 | 17.55 | 521,710 | +0.44(+2.57%) |
Jul 12, 2022 | 16.65 | 17.42 | 15.63 | 17.11 | 599,542 | +0.43(+2.58%) |
Jul 11, 2022 | 18.04 | 18.48 | 16.67 | 16.68 | 697,837 | -1.92(-10.32%) |
Jul 08, 2022 | 17.66 | 18.64 | 17.46 | 18.60 | 559,279 | +0.92(+5.20%) |
Jul 07, 2022 | 16.51 | 17.73 | 16.50 | 17.68 | 461,597 | +1.25(+7.61%) |
Jul 06, 2022 | 15.66 | 16.55 | 15.66 | 16.43 | 339,156 | +0.78(+4.98%) |
Jul 05, 2022 | 14.50 | 15.66 | 14.50 | 15.65 | 372,847 | +0.97(+6.61%) |
Jul 01, 2022 | 14.60 | 14.98 | 14.54 | 14.68 | 288,916 | +0.08(+0.55%) |
Jun 30, 2022 | 14.19 | 14.71 | 14.08 | 14.60 | 517,749 | +0.02(+0.14%) |
Jun 29, 2022 | 13.87 | 14.65 | 13.52 | 14.58 | 315,691 | +0.58(+4.14%) |
Jun 28, 2022 | 14.40 | 14.57 | 13.78 | 14.00 | 434,396 | -0.36(-2.51%) |
Jun 27, 2022 | 13.85 | 14.42 | 13.48 | 14.36 | 432,101 | +0.73(+5.36%) |
Jun 24, 2022 | 12.27 | 13.69 | 12.11 | 13.63 | 794,325 | +1.61(+13.39%) |
Jun 23, 2022 | 11.89 | 12.04 | 11.41 | 12.02 | 475,078 | +0.15(+1.26%) |
Jun 22, 2022 | 11.88 | 12.34 | 11.65 | 11.87 | 757,375 | -0.13(-1.08%) |
Jun 21, 2022 | 11.89 | 12.36 | 11.77 | 12.00 | 579,571 | +0.28(+2.39%) |
Jun 17, 2022 | 10.91 | 12.28 | 10.91 | 11.72 | 677,681 | +0.89(+8.22%) |
Jun 16, 2022 | 11.00 | 11.18 | 10.73 | 10.83 | 802,028 | -0.53(-4.67%) |
Jun 15, 2022 | 11.36 | 11.70 | 11.02 | 11.36 | 532,064 | +0.07(+0.62%) |
Jun 14, 2022 | 11.45 | 11.61 | 11.01 | 11.29 | 1,145,398 | -0.06(-0.53%) |
Jun 13, 2022 | 11.38 | 11.55 | 11.14 | 11.35 | 801,530 | -0.58(-4.86%) |
Jun 10, 2022 | 12.22 | 12.45 | 11.47 | 11.93 | 816,829 | -0.56(-4.48%) |
Jun 09, 2022 | 12.74 | 12.84 | 12.34 | 12.49 | 811,437 | -0.31(-2.42%) |
Jun 08, 2022 | 13.04 | 13.49 | 12.72 | 12.80 | 1,122,065 | -0.41(-3.10%) |
Jun 07, 2022 | 12.20 | 13.24 | 12.02 | 13.21 | 2,333,591 | +0.95(+7.75%) |
Jun 06, 2022 | 11.77 | 12.92 | 11.10 | 12.26 | 3,296,126 | +0.76(+6.61%) |
Jun 03, 2022 | 11.35 | 12.15 | 11.24 | 11.50 | 575,058 | +0.01(+0.09%) |
Jun 02, 2022 | 11.17 | 11.85 | 11.06 | 11.49 | 449,173 | +0.20(+1.77%) |
Jun 01, 2022 | 11.86 | 12.50 | 11.28 | 11.29 | 998,224 | -0.53(-4.48%) |
May 31, 2022 | 11.62 | 11.91 | 10.99 | 11.82 | 1,098,750 | +0.07(+0.60%) |
May 27, 2022 | 11.11 | 11.75 | 10.77 | 11.75 | 2,446,089 | +1.49(+14.52%) |
May 26, 2022 | 10.36 | 10.85 | 10.19 | 10.26 | 808,768 | -0.04(-0.39%) |
May 25, 2022 | 10.47 | 10.80 | 10.13 | 10.30 | 527,134 | -0.28(-2.65%) |
May 24, 2022 | 10.53 | 10.60 | 10.18 | 10.58 | 290,743 | -0.22(-2.04%) |
May 23, 2022 | 10.71 | 10.94 | 10.53 | 10.80 | 204,268 | +0.19(+1.79%) |
May 20, 2022 | 10.89 | 10.89 | 9.880 | 10.61 | 307,814 | +0.17(+1.63%) |
May 19, 2022 | 10.69 | 11.02 | 10.30 | 10.44 | 309,753 | -0.35(-3.24%) |
May 18, 2022 | 11.98 | 12.49 | 10.74 | 10.79 | 354,024 | -1.53(-12.42%) |
May 17, 2022 | 13.40 | 13.40 | 12.00 | 12.32 | 599,739 | -0.58(-4.50%) |
May 16, 2022 | 11.67 | 13.09 | 11.63 | 12.90 | 399,412 | +1.07(+9.04%) |
May 13, 2022 | 11.70 | 13.07 | 11.43 | 11.83 | 465,724 | +1.20(+11.29%) |
May 12, 2022 | 10.76 | 10.91 | 10.23 | 10.63 | 725,440 | -0.26(-2.39%) |
May 11, 2022 | 12.15 | 12.33 | 10.87 | 10.89 | 716,486 | -1.29(-10.59%) |
May 10, 2022 | 12.78 | 13.28 | 12.10 | 12.18 | 352,596 | -0.35(-2.79%) |
May 09, 2022 | 14.71 | 14.71 | 12.46 | 12.53 | 663,457 | -2.47(-16.47%) |
May 06, 2022 | 15.20 | 15.71 | 14.34 | 15.00 | 611,778 | -0.34(-2.22%) |
May 05, 2022 | 15.47 | 16.02 | 14.86 | 15.34 | 654,231 | -0.34(-2.17%) |
May 04, 2022 | 15.46 | 15.70 | 14.72 | 15.68 | 528,629 | +0.12(+0.77%) |
May 03, 2022 | 15.35 | 15.67 | 15.14 | 15.56 | 239,244 | +0.27(+1.77%) |