Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.88 | 13.92 | 13.46 | 13.81 | 19,931,944 | +0.10(+0.70%) |
Jul 28, 2022 | 13.96 | 14.02 | 13.57 | 13.71 | 27,964,806 | +0.19(+1.43%) |
Jul 27, 2022 | 13.34 | 13.58 | 13.19 | 13.52 | 28,666,204 | +0.12(+0.92%) |
Jul 26, 2022 | 13.16 | 13.42 | 13.16 | 13.40 | 25,464,394 | +0.32(+2.41%) |
Jul 25, 2022 | 13.45 | 13.61 | 12.99 | 13.08 | 35,486,400 | -0.37(-2.74%) |
Jul 22, 2022 | 13.73 | 13.95 | 13.32 | 13.45 | 32,853,104 | -0.15(-1.10%) |
Jul 21, 2022 | 13.62 | 13.83 | 13.49 | 13.60 | 33,609,112 | +0.04(+0.32%) |
Jul 20, 2022 | 14.03 | 14.08 | 13.54 | 13.56 | 25,033,460 | -0.51(-3.62%) |
Jul 19, 2022 | 13.89 | 14.11 | 13.78 | 14.06 | 21,658,892 | +0.18(+1.33%) |
Jul 18, 2022 | 14.00 | 14.11 | 13.88 | 13.88 | 21,932,068 | +0.14(+1.02%) |
Jul 15, 2022 | 13.92 | 13.93 | 13.51 | 13.74 | 28,149,396 | -0.10(-0.70%) |
Jul 14, 2022 | 13.95 | 13.99 | 13.40 | 13.84 | 44,399,240 | -0.63(-4.37%) |
Jul 13, 2022 | 14.28 | 14.85 | 14.19 | 14.47 | 33,029,248 | +0.04(+0.30%) |
Jul 12, 2022 | 14.88 | 14.91 | 14.37 | 14.42 | 29,591,830 | -0.47(-3.18%) |
Jul 11, 2022 | 14.92 | 15.15 | 14.84 | 14.90 | 21,982,238 | -0.18(-1.16%) |
Jul 08, 2022 | 15.14 | 15.33 | 14.94 | 15.07 | 14,134,536 | -0.06(-0.41%) |
Jul 07, 2022 | 15.20 | 15.44 | 15.02 | 15.14 | 14,837,149 | +0.03(+0.17%) |
Jul 06, 2022 | 15.28 | 15.36 | 14.72 | 15.11 | 21,193,016 | -0.18(-1.15%) |
Jul 05, 2022 | 15.77 | 15.93 | 14.99 | 15.28 | 24,628,450 | -0.56(-3.54%) |
Jul 01, 2022 | 15.35 | 15.95 | 15.21 | 15.85 | 22,495,234 | +0.32(+2.09%) |
Jun 30, 2022 | 16.05 | 16.09 | 15.48 | 15.52 | 23,367,894 | -0.61(-3.81%) |
Jun 29, 2022 | 16.55 | 16.62 | 16.03 | 16.14 | 18,534,050 | -0.14(-0.86%) |
Jun 28, 2022 | 16.75 | 16.80 | 16.26 | 16.28 | 18,131,964 | -0.43(-2.57%) |
Jun 27, 2022 | 16.52 | 16.72 | 16.42 | 16.71 | 21,969,590 | +0.23(+1.38%) |
Jun 24, 2022 | 16.21 | 16.53 | 15.98 | 16.48 | 22,268,108 | +0.20(+1.24%) |
Jun 23, 2022 | 17.04 | 17.21 | 16.13 | 16.28 | 23,632,724 | -0.75(-4.38%) |
Jun 22, 2022 | 17.20 | 17.44 | 16.98 | 17.02 | 16,675,342 | -0.16(-0.92%) |
Jun 21, 2022 | 17.17 | 17.43 | 17.15 | 17.18 | 27,381,718 | +0.03(+0.15%) |
Jun 17, 2022 | 17.44 | 17.47 | 16.95 | 17.15 | 33,287,786 | -0.42(-2.40%) |
Jun 16, 2022 | 17.16 | 17.72 | 16.86 | 17.57 | 25,519,414 | +0.41(+2.40%) |
Jun 15, 2022 | 17.47 | 17.52 | 16.71 | 17.16 | 28,258,066 | +0.08(+0.46%) |
Jun 14, 2022 | 17.62 | 17.69 | 16.93 | 17.08 | 22,698,016 | -0.57(-3.23%) |
Jun 13, 2022 | 17.92 | 18.07 | 17.58 | 17.65 | 30,533,246 | -0.80(-4.33%) |
Jun 10, 2022 | 17.46 | 18.57 | 17.29 | 18.45 | 24,274,594 | +0.82(+4.68%) |
Jun 09, 2022 | 18.16 | 18.19 | 17.63 | 17.63 | 15,175,385 | -0.60(-3.27%) |
Jun 08, 2022 | 18.12 | 18.38 | 18.04 | 18.22 | 15,347,425 | +0.03(+0.14%) |
Jun 07, 2022 | 17.89 | 18.22 | 17.88 | 18.20 | 12,837,005 | +0.20(+1.12%) |
Jun 06, 2022 | 18.27 | 18.31 | 17.88 | 18.00 | 14,764,206 | -0.15(-0.82%) |
Jun 03, 2022 | 18.20 | 18.36 | 18.08 | 18.14 | 11,441,976 | -0.25(-1.38%) |
Jun 02, 2022 | 18.15 | 18.50 | 18.14 | 18.40 | 20,554,950 | +0.54(+3.05%) |
Jun 01, 2022 | 18.07 | 18.22 | 17.75 | 17.86 | 14,608,732 | -0.12(-0.68%) |
May 31, 2022 | 18.18 | 18.46 | 17.83 | 17.98 | 20,306,882 | -0.10(-0.53%) |
May 27, 2022 | 18.27 | 18.32 | 17.92 | 18.07 | 15,777,734 | -0.03(-0.15%) |
May 26, 2022 | 18.37 | 18.50 | 18.03 | 18.10 | 22,414,004 | -0.14(-0.79%) |
May 25, 2022 | 18.07 | 18.32 | 18.01 | 18.25 | 20,693,962 | -0.05(-0.28%) |
May 24, 2022 | 17.87 | 18.37 | 17.74 | 18.30 | 26,432,166 | +0.50(+2.80%) |
May 23, 2022 | 18.14 | 18.22 | 17.63 | 17.80 | 12,680,830 | -0.03(-0.14%) |
May 20, 2022 | 17.85 | 17.87 | 17.57 | 17.83 | 23,197,208 | +0.03(+0.19%) |
May 19, 2022 | 17.28 | 17.95 | 17.28 | 17.79 | 28,208,862 | +0.83(+4.91%) |
May 18, 2022 | 17.50 | 17.58 | 16.94 | 16.96 | 24,097,720 | -0.62(-3.52%) |
May 17, 2022 | 17.85 | 17.89 | 17.48 | 17.58 | 16,205,477 | -0.04(-0.24%) |
May 16, 2022 | 17.52 | 17.67 | 17.46 | 17.62 | 15,641,939 | +0.08(+0.44%) |
May 13, 2022 | 17.34 | 17.79 | 17.27 | 17.54 | 20,788,398 | +0.08(+0.44%) |
May 12, 2022 | 17.82 | 18.05 | 17.21 | 17.46 | 28,081,470 | -0.76(-4.19%) |
May 11, 2022 | 18.47 | 18.80 | 18.14 | 18.23 | 24,209,740 | -0.05(-0.28%) |
May 10, 2022 | 18.61 | 18.79 | 18.03 | 18.28 | 24,194,534 | -0.17(-0.93%) |
May 09, 2022 | 18.78 | 19.01 | 18.39 | 18.45 | 37,125,952 | -0.80(-4.15%) |
May 06, 2022 | 19.22 | 19.43 | 19.08 | 19.25 | 16,064,222 | -0.12(-0.62%) |
May 05, 2022 | 20.11 | 20.11 | 19.12 | 19.37 | 19,971,896 | -0.54(-2.72%) |
May 04, 2022 | 19.49 | 19.93 | 19.15 | 19.91 | 20,935,866 | +0.67(+3.48%) |
May 03, 2022 | 19.13 | 19.47 | 19.05 | 19.24 | 22,233,698 | +0.21(+1.13%) |