Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.25 | 14.32 | 13.94 | 14.25 | 6,078,461 | +0.02(+0.13%) |
Jul 28, 2022 | 14.31 | 14.43 | 14.15 | 14.23 | 1,285,567 | -0.03(-0.19%) |
Jul 27, 2022 | 14.18 | 14.37 | 14.08 | 14.26 | 1,003,219 | +0.30(+2.13%) |
Jul 26, 2022 | 13.47 | 13.99 | 13.40 | 13.96 | 1,033,931 | +0.44(+3.27%) |
Jul 25, 2022 | 13.37 | 13.85 | 13.37 | 13.52 | 1,614,449 | +0.23(+1.76%) |
Jul 22, 2022 | 13.35 | 13.39 | 13.03 | 13.29 | 1,419,617 | -0.13(-0.94%) |
Jul 21, 2022 | 14.00 | 14.00 | 13.15 | 13.41 | 1,637,412 | -0.79(-5.58%) |
Jul 20, 2022 | 14.03 | 14.36 | 13.99 | 14.21 | 827,658 | +0.07(+0.51%) |
Jul 19, 2022 | 14.01 | 14.21 | 14.01 | 14.13 | 722,650 | +0.31(+2.22%) |
Jul 18, 2022 | 13.97 | 14.16 | 13.75 | 13.83 | 1,369,192 | -0.13(-0.90%) |
Jul 15, 2022 | 14.02 | 14.02 | 13.72 | 13.95 | 737,673 | +0.17(+1.24%) |
Jul 14, 2022 | 13.66 | 13.84 | 13.55 | 13.78 | 600,320 | -0.07(-0.52%) |
Jul 13, 2022 | 13.84 | 14.02 | 13.64 | 13.85 | 755,255 | +0.00(+0.00%) |
Jul 12, 2022 | 13.68 | 14.01 | 13.58 | 13.85 | 1,233,458 | +0.22(+1.59%) |
Jul 11, 2022 | 13.69 | 13.86 | 13.56 | 13.64 | 1,268,195 | +0.01(+0.07%) |
Jul 08, 2022 | 13.86 | 13.86 | 13.58 | 13.63 | 1,279,589 | -0.16(-1.18%) |
Jul 07, 2022 | 14.05 | 14.14 | 13.77 | 13.79 | 864,625 | -0.18(-1.29%) |
Jul 06, 2022 | 14.26 | 14.43 | 13.97 | 13.97 | 917,085 | -0.38(-2.64%) |
Jul 05, 2022 | 14.31 | 14.35 | 13.85 | 14.35 | 883,320 | -0.13(-0.87%) |
Jul 01, 2022 | 14.23 | 14.53 | 14.15 | 14.48 | 732,172 | +0.24(+1.71%) |
Jun 30, 2022 | 14.16 | 14.32 | 14.10 | 14.23 | 816,649 | -0.04(-0.25%) |
Jun 29, 2022 | 14.22 | 14.34 | 14.04 | 14.27 | 727,284 | -0.02(-0.13%) |
Jun 28, 2022 | 14.86 | 14.93 | 14.29 | 14.29 | 652,461 | -0.55(-3.71%) |
Jun 27, 2022 | 14.70 | 14.88 | 14.59 | 14.84 | 976,325 | +0.25(+1.73%) |
Jun 24, 2022 | 14.79 | 14.85 | 14.58 | 14.58 | 2,097,602 | -0.19(-1.28%) |
Jun 23, 2022 | 14.44 | 14.80 | 14.44 | 14.77 | 988,027 | +0.40(+2.76%) |
Jun 22, 2022 | 13.97 | 14.43 | 13.97 | 14.38 | 648,895 | +0.24(+1.72%) |
Jun 21, 2022 | 14.07 | 14.28 | 13.86 | 14.13 | 810,117 | +0.27(+1.95%) |
Jun 17, 2022 | 13.87 | 14.35 | 13.85 | 13.86 | 1,625,226 | +0.21(+1.52%) |
Jun 16, 2022 | 13.90 | 13.91 | 13.56 | 13.66 | 1,181,498 | -0.41(-2.95%) |
Jun 15, 2022 | 13.71 | 14.20 | 13.71 | 14.07 | 1,235,068 | +0.37(+2.70%) |
Jun 14, 2022 | 13.60 | 13.88 | 13.58 | 13.70 | 1,303,090 | +0.02(+0.13%) |
Jun 13, 2022 | 14.00 | 14.12 | 13.63 | 13.68 | 1,362,780 | -0.50(-3.52%) |
Jun 10, 2022 | 14.16 | 14.31 | 14.04 | 14.18 | 813,253 | -0.13(-0.93%) |
Jun 09, 2022 | 14.28 | 14.56 | 14.21 | 14.32 | 1,144,987 | -0.04(-0.31%) |
Jun 08, 2022 | 14.64 | 14.80 | 14.32 | 14.36 | 1,063,006 | -0.46(-3.12%) |
Jun 07, 2022 | 15.00 | 15.00 | 14.67 | 14.82 | 824,498 | -0.25(-1.65%) |
Jun 06, 2022 | 15.22 | 15.30 | 14.98 | 15.07 | 1,085,689 | +0.03(+0.18%) |
Jun 03, 2022 | 15.24 | 15.36 | 15.03 | 15.05 | 1,092,678 | -0.33(-2.14%) |
Jun 02, 2022 | 15.46 | 15.64 | 15.01 | 15.38 | 892,728 | -0.05(-0.35%) |
Jun 01, 2022 | 15.87 | 15.87 | 15.23 | 15.43 | 797,415 | -0.37(-2.31%) |
May 31, 2022 | 15.93 | 16.02 | 15.59 | 15.79 | 1,114,946 | -0.21(-1.34%) |
May 27, 2022 | 15.90 | 16.18 | 15.78 | 16.01 | 1,409,812 | -0.04(-0.22%) |
May 26, 2022 | 16.45 | 16.69 | 16.04 | 16.04 | 715,095 | -0.41(-2.49%) |
May 25, 2022 | 16.11 | 16.48 | 16.11 | 16.45 | 956,386 | +0.41(+2.55%) |
May 24, 2022 | 15.82 | 16.11 | 15.66 | 16.04 | 1,094,539 | +0.20(+1.29%) |
May 23, 2022 | 15.85 | 15.97 | 15.63 | 15.84 | 993,108 | +0.29(+1.89%) |
May 20, 2022 | 15.76 | 15.87 | 15.29 | 15.55 | 936,160 | -0.09(-0.57%) |
May 19, 2022 | 15.38 | 15.82 | 15.37 | 15.63 | 1,382,578 | +0.20(+1.33%) |
May 18, 2022 | 15.89 | 15.95 | 15.30 | 15.43 | 1,293,451 | -0.53(-3.35%) |
May 17, 2022 | 15.81 | 16.01 | 15.66 | 15.96 | 783,547 | +0.36(+2.28%) |
May 16, 2022 | 15.55 | 15.77 | 15.49 | 15.61 | 1,123,339 | +0.02(+0.11%) |
May 13, 2022 | 15.63 | 15.90 | 15.49 | 15.59 | 999,481 | -0.10(-0.62%) |
May 12, 2022 | 15.69 | 15.84 | 15.42 | 15.69 | 1,106,667 | +0.07(+0.46%) |
May 11, 2022 | 15.78 | 16.14 | 15.59 | 15.62 | 1,163,197 | -0.15(-0.96%) |
May 10, 2022 | 16.41 | 16.69 | 15.60 | 15.77 | 1,139,434 | -0.69(-4.22%) |
May 09, 2022 | 16.48 | 16.84 | 16.30 | 16.46 | 942,664 | -0.26(-1.54%) |
May 06, 2022 | 17.46 | 17.46 | 16.50 | 16.72 | 983,793 | -0.25(-1.47%) |
May 05, 2022 | 17.16 | 17.37 | 16.76 | 16.97 | 761,619 | -0.34(-1.96%) |
May 04, 2022 | 16.71 | 17.39 | 16.61 | 17.31 | 1,143,088 | +0.70(+4.24%) |
May 03, 2022 | 16.49 | 16.83 | 16.49 | 16.61 | 1,293,137 | +0.16(+0.98%) |