Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.26 | 16.85 | 16.02 | 16.45 | 543,647 | +0.55(+3.44%) |
Jul 28, 2022 | 16.12 | 16.29 | 15.34 | 15.90 | 213,592 | +0.01(+0.06%) |
Jul 27, 2022 | 15.58 | 16.11 | 15.15 | 15.89 | 390,453 | +0.45(+2.94%) |
Jul 26, 2022 | 15.73 | 16.62 | 15.02 | 15.44 | 670,042 | +0.05(+0.30%) |
Jul 25, 2022 | 14.39 | 15.62 | 14.37 | 15.39 | 559,417 | +1.08(+7.51%) |
Jul 22, 2022 | 15.45 | 15.71 | 14.14 | 14.31 | 612,737 | -1.35(-8.64%) |
Jul 21, 2022 | 15.43 | 15.76 | 14.56 | 15.67 | 733,162 | -0.44(-2.71%) |
Jul 20, 2022 | 16.31 | 16.97 | 15.71 | 16.10 | 663,067 | -0.14(-0.86%) |
Jul 19, 2022 | 16.64 | 17.54 | 15.96 | 16.24 | 795,691 | -0.21(-1.30%) |
Jul 18, 2022 | 15.88 | 18.06 | 15.82 | 16.46 | 1,176,796 | +1.01(+6.54%) |
Jul 15, 2022 | 15.50 | 15.67 | 14.83 | 15.45 | 505,258 | +0.44(+2.90%) |
Jul 14, 2022 | 16.50 | 16.60 | 14.24 | 15.01 | 1,475,499 | -2.36(-13.58%) |
Jul 13, 2022 | 16.58 | 17.95 | 16.58 | 17.37 | 1,248,273 | +0.78(+4.73%) |
Jul 12, 2022 | 17.44 | 17.98 | 16.50 | 16.58 | 1,627,206 | -2.14(-11.42%) |
Jul 11, 2022 | 18.53 | 19.15 | 18.29 | 18.72 | 755,018 | +0.09(+0.51%) |
Jul 08, 2022 | 18.19 | 18.96 | 17.59 | 18.63 | 577,101 | +0.85(+4.80%) |
Jul 07, 2022 | 16.93 | 18.20 | 16.90 | 17.77 | 642,146 | +1.27(+7.68%) |
Jul 06, 2022 | 17.83 | 18.46 | 15.96 | 16.51 | 724,848 | -0.74(-4.30%) |
Jul 05, 2022 | 17.93 | 18.44 | 16.06 | 17.25 | 686,479 | -0.99(-5.44%) |
Jul 01, 2022 | 18.64 | 18.65 | 17.40 | 18.24 | 301,370 | +0.59(+3.32%) |
Jun 30, 2022 | 18.64 | 19.02 | 17.16 | 17.65 | 516,236 | -1.60(-8.29%) |
Jun 29, 2022 | 21.51 | 21.55 | 18.76 | 19.25 | 902,116 | -1.76(-8.37%) |
Jun 28, 2022 | 20.60 | 21.55 | 20.32 | 21.01 | 1,120,396 | +1.33(+6.75%) |
Jun 27, 2022 | 18.36 | 20.11 | 18.06 | 19.68 | 590,172 | +1.99(+11.26%) |
Jun 24, 2022 | 17.21 | 18.52 | 16.66 | 17.69 | 484,592 | +1.25(+7.61%) |
Jun 23, 2022 | 18.05 | 18.78 | 15.78 | 16.44 | 757,348 | -1.34(-7.52%) |
Jun 22, 2022 | 18.01 | 18.94 | 17.02 | 17.77 | 595,992 | -1.59(-8.20%) |
Jun 21, 2022 | 17.39 | 19.64 | 17.39 | 19.36 | 736,176 | +2.98(+18.16%) |
Jun 17, 2022 | 18.07 | 18.41 | 16.01 | 16.39 | 1,115,804 | -1.57(-8.74%) |
Jun 16, 2022 | 18.64 | 19.41 | 17.82 | 17.96 | 969,440 | -1.62(-8.28%) |
Jun 15, 2022 | 20.05 | 20.78 | 18.63 | 19.58 | 634,447 | -0.35(-1.77%) |
Jun 14, 2022 | 20.28 | 21.56 | 19.42 | 19.93 | 783,135 | +0.51(+2.62%) |
Jun 13, 2022 | 20.48 | 20.64 | 18.11 | 19.42 | 1,176,337 | -1.99(-9.30%) |
Jun 10, 2022 | 20.82 | 22.27 | 20.28 | 21.41 | 790,651 | +0.24(+1.14%) |
Jun 09, 2022 | 21.27 | 21.85 | 19.68 | 21.17 | 775,068 | -0.08(-0.37%) |
Jun 08, 2022 | 21.53 | 22.49 | 20.37 | 21.25 | 1,339,628 | +0.27(+1.27%) |
Jun 07, 2022 | 20.66 | 22.39 | 19.26 | 20.98 | 1,655,617 | +0.22(+1.08%) |
Jun 06, 2022 | 18.76 | 20.76 | 18.55 | 20.76 | 1,005,098 | +2.26(+12.21%) |
Jun 03, 2022 | 17.85 | 18.67 | 17.55 | 18.50 | 585,115 | +0.74(+4.18%) |
Jun 02, 2022 | 17.49 | 18.36 | 17.08 | 17.76 | 623,362 | -0.09(-0.48%) |
Jun 01, 2022 | 17.33 | 18.28 | 17.05 | 17.84 | 709,790 | +0.69(+4.02%) |
May 31, 2022 | 17.42 | 18.11 | 16.75 | 17.15 | 945,622 | +0.36(+2.16%) |
May 27, 2022 | 17.03 | 17.03 | 16.29 | 16.79 | 475,995 | -0.01(-0.05%) |
May 26, 2022 | 15.87 | 17.15 | 15.78 | 16.80 | 917,436 | +1.07(+6.80%) |
May 25, 2022 | 15.12 | 15.78 | 14.67 | 15.73 | 511,215 | +0.61(+4.05%) |
May 24, 2022 | 14.26 | 15.48 | 14.01 | 15.12 | 664,683 | +0.74(+5.16%) |
May 23, 2022 | 13.96 | 14.53 | 13.40 | 14.38 | 522,496 | +0.62(+4.51%) |
May 20, 2022 | 14.06 | 14.80 | 13.38 | 13.76 | 857,124 | -0.05(-0.37%) |
May 19, 2022 | 13.11 | 14.07 | 13.04 | 13.81 | 328,633 | +0.25(+1.84%) |
May 18, 2022 | 14.09 | 14.11 | 13.03 | 13.56 | 436,283 | -0.47(-3.32%) |
May 17, 2022 | 14.45 | 14.65 | 13.54 | 14.02 | 563,400 | -0.07(-0.49%) |
May 16, 2022 | 13.33 | 14.22 | 13.33 | 14.09 | 473,429 | +0.97(+7.43%) |
May 13, 2022 | 13.08 | 13.76 | 12.95 | 13.12 | 546,524 | +0.36(+2.84%) |
May 12, 2022 | 13.14 | 13.14 | 12.26 | 12.76 | 403,981 | -0.34(-2.63%) |
May 11, 2022 | 12.63 | 13.41 | 12.47 | 13.10 | 606,728 | +0.91(+7.43%) |
May 10, 2022 | 12.21 | 12.62 | 12.05 | 12.19 | 256,452 | +0.16(+1.29%) |
May 09, 2022 | 13.24 | 13.27 | 11.44 | 12.04 | 895,581 | -1.52(-11.20%) |
May 06, 2022 | 12.74 | 13.72 | 12.19 | 13.56 | 877,528 | +0.89(+7.01%) |
May 05, 2022 | 12.76 | 12.93 | 12.07 | 12.67 | 693,138 | +0.08(+0.62%) |
May 04, 2022 | 12.25 | 12.82 | 11.90 | 12.59 | 715,534 | +0.82(+6.96%) |
May 03, 2022 | 11.20 | 12.07 | 11.13 | 11.77 | 448,744 | +0.57(+5.08%) |