Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.15 | 15.35 | 14.97 | 15.29 | 1,530,820 | +0.09(+0.57%) |
Jul 28, 2022 | 14.82 | 15.28 | 14.78 | 15.20 | 1,476,236 | +0.36(+2.42%) |
Jul 27, 2022 | 14.76 | 14.94 | 14.63 | 14.84 | 2,172,660 | +0.08(+0.53%) |
Jul 26, 2022 | 14.74 | 14.90 | 14.62 | 14.76 | 1,123,513 | -0.06(-0.39%) |
Jul 25, 2022 | 15.35 | 15.35 | 14.78 | 14.82 | 1,014,371 | -0.50(-3.29%) |
Jul 22, 2022 | 15.13 | 15.38 | 15.08 | 15.33 | 1,237,817 | +0.24(+1.61%) |
Jul 21, 2022 | 14.91 | 15.09 | 14.81 | 15.08 | 1,394,956 | +0.20(+1.37%) |
Jul 20, 2022 | 14.90 | 15.13 | 14.83 | 14.88 | 1,630,680 | +0.04(+0.26%) |
Jul 19, 2022 | 14.45 | 14.84 | 14.42 | 14.84 | 1,659,332 | +0.64(+4.51%) |
Jul 18, 2022 | 14.24 | 14.48 | 14.14 | 14.20 | 1,387,643 | +0.04(+0.27%) |
Jul 15, 2022 | 14.06 | 14.26 | 13.91 | 14.16 | 1,679,628 | +0.32(+2.31%) |
Jul 14, 2022 | 13.77 | 14.00 | 13.77 | 13.84 | 2,282,946 | -0.11(-0.76%) |
Jul 13, 2022 | 13.72 | 14.12 | 13.55 | 13.95 | 7,001,343 | +0.09(+0.63%) |
Jul 12, 2022 | 14.06 | 14.12 | 13.81 | 13.86 | 1,878,871 | -0.13(-0.90%) |
Jul 11, 2022 | 14.24 | 14.48 | 13.87 | 13.99 | 5,224,158 | -0.32(-2.24%) |
Jul 08, 2022 | 14.08 | 14.65 | 13.76 | 14.31 | 9,743,240 | +0.08(+0.55%) |
Jul 07, 2022 | 14.23 | 14.36 | 13.91 | 14.23 | 6,961,308 | -0.02(-0.14%) |
Jul 06, 2022 | 14.28 | 14.38 | 13.84 | 14.25 | 8,188,309 | +0.35(+2.51%) |
Jul 05, 2022 | 14.05 | 14.14 | 13.31 | 13.90 | 7,425,110 | -0.75(-5.10%) |
Jul 01, 2022 | 14.41 | 14.68 | 14.40 | 14.65 | 918,300 | +0.07(+0.47%) |
Jun 30, 2022 | 14.43 | 14.69 | 14.15 | 14.58 | 856,158 | +0.00(+0.00%) |
Jun 29, 2022 | 14.67 | 14.79 | 14.36 | 14.58 | 626,202 | -0.06(-0.40%) |
Jun 28, 2022 | 15.12 | 15.21 | 14.56 | 14.64 | 902,191 | -0.41(-2.71%) |
Jun 27, 2022 | 14.93 | 15.17 | 14.86 | 15.05 | 1,650,571 | +0.15(+0.98%) |
Jun 24, 2022 | 14.53 | 15.12 | 14.52 | 14.90 | 7,061,676 | +0.50(+3.50%) |
Jun 23, 2022 | 14.25 | 14.54 | 14.17 | 14.40 | 1,214,937 | +0.19(+1.37%) |
Jun 22, 2022 | 14.02 | 14.44 | 13.99 | 14.20 | 1,199,601 | +0.04(+0.27%) |
Jun 21, 2022 | 14.22 | 14.54 | 14.09 | 14.16 | 1,539,572 | +0.03(+0.21%) |
Jun 17, 2022 | 13.70 | 14.21 | 13.61 | 14.13 | 2,165,924 | +0.41(+2.97%) |
Jun 16, 2022 | 13.91 | 14.07 | 13.62 | 13.73 | 1,458,013 | -0.51(-3.61%) |
Jun 15, 2022 | 14.06 | 14.57 | 14.03 | 14.24 | 2,523,562 | +0.84(+6.30%) |
Jun 14, 2022 | 13.62 | 13.66 | 13.26 | 13.40 | 1,341,737 | -0.13(-0.93%) |
Jun 13, 2022 | 14.05 | 14.09 | 13.48 | 13.52 | 1,375,312 | -0.78(-5.43%) |
Jun 10, 2022 | 14.36 | 14.48 | 14.01 | 14.30 | 1,732,161 | -0.31(-2.12%) |
Jun 09, 2022 | 15.29 | 15.29 | 14.56 | 14.61 | 1,718,481 | -0.73(-4.74%) |
Jun 08, 2022 | 15.48 | 15.65 | 15.28 | 15.34 | 1,061,605 | -0.29(-1.86%) |
Jun 07, 2022 | 15.81 | 15.99 | 15.52 | 15.63 | 1,665,001 | -0.44(-2.72%) |
Jun 06, 2022 | 15.84 | 16.21 | 15.83 | 16.06 | 1,447,845 | +0.11(+0.67%) |
Jun 03, 2022 | 15.89 | 16.04 | 15.83 | 15.96 | 1,551,565 | -0.10(-0.60%) |
Jun 02, 2022 | 16.18 | 16.30 | 15.90 | 16.05 | 2,392,459 | -0.17(-1.08%) |
Jun 01, 2022 | 16.66 | 16.79 | 16.00 | 16.23 | 2,516,905 | -0.52(-3.13%) |
May 31, 2022 | 16.76 | 16.92 | 16.53 | 16.75 | 1,788,637 | -0.20(-1.20%) |
May 27, 2022 | 16.85 | 16.98 | 16.74 | 16.96 | 805,991 | +0.30(+1.81%) |
May 26, 2022 | 16.22 | 16.77 | 16.11 | 16.66 | 1,006,309 | +0.42(+2.57%) |
May 25, 2022 | 16.18 | 16.46 | 16.12 | 16.24 | 1,033,460 | +0.00(+0.00%) |
May 24, 2022 | 16.20 | 16.34 | 15.91 | 16.24 | 976,341 | -0.03(-0.18%) |
May 23, 2022 | 16.41 | 16.43 | 15.94 | 16.27 | 1,614,894 | +0.14(+0.84%) |
May 20, 2022 | 16.24 | 16.34 | 15.62 | 16.13 | 1,300,960 | +0.08(+0.48%) |
May 19, 2022 | 15.73 | 16.43 | 15.71 | 16.05 | 2,872,414 | +0.13(+0.79%) |
May 18, 2022 | 15.91 | 16.17 | 15.71 | 15.93 | 1,466,223 | -0.17(-1.08%) |
May 17, 2022 | 15.62 | 16.12 | 15.49 | 16.10 | 1,012,443 | +0.65(+4.21%) |
May 16, 2022 | 15.65 | 15.71 | 15.37 | 15.45 | 812,306 | -0.16(-1.06%) |
May 13, 2022 | 15.13 | 15.85 | 15.11 | 15.62 | 2,510,122 | +0.58(+3.87%) |
May 12, 2022 | 14.73 | 15.20 | 14.66 | 15.04 | 1,831,650 | +0.18(+1.24%) |
May 11, 2022 | 15.22 | 15.22 | 14.43 | 14.85 | 2,491,382 | -0.33(-2.17%) |
May 10, 2022 | 14.31 | 15.30 | 14.09 | 15.18 | 2,665,694 | +1.16(+8.30%) |
May 09, 2022 | 14.49 | 14.58 | 13.88 | 14.02 | 1,626,486 | -0.68(-4.62%) |
May 06, 2022 | 14.79 | 14.83 | 14.39 | 14.70 | 1,169,550 | -0.20(-1.37%) |
May 05, 2022 | 15.38 | 15.47 | 14.73 | 14.90 | 1,024,956 | -0.70(-4.48%) |
May 04, 2022 | 15.31 | 15.62 | 14.85 | 15.60 | 2,075,170 | +0.23(+1.52%) |
May 03, 2022 | 15.47 | 15.62 | 15.29 | 15.37 | 1,041,141 | -0.12(-0.75%) |