Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.95 | 16.32 | 15.87 | 16.26 | 206,011 | +0.45(+2.85%) |
Jul 28, 2022 | 15.65 | 15.90 | 15.27 | 15.81 | 180,166 | +0.20(+1.28%) |
Jul 27, 2022 | 14.96 | 15.69 | 14.96 | 15.61 | 139,568 | +0.79(+5.32%) |
Jul 26, 2022 | 14.83 | 14.93 | 14.79 | 14.83 | 145,960 | -0.16(-1.04%) |
Jul 25, 2022 | 15.05 | 15.05 | 14.83 | 14.98 | 128,684 | -0.03(-0.23%) |
Jul 22, 2022 | 15.11 | 15.29 | 14.96 | 15.02 | 119,503 | +0.00(+0.00%) |
Jul 21, 2022 | 14.89 | 15.09 | 14.82 | 15.02 | 151,623 | +0.07(+0.46%) |
Jul 20, 2022 | 14.60 | 15.15 | 14.45 | 14.95 | 888,453 | +0.48(+3.33%) |
Jul 19, 2022 | 14.14 | 14.49 | 14.08 | 14.47 | 138,859 | +0.47(+3.38%) |
Jul 18, 2022 | 14.02 | 14.16 | 13.92 | 13.99 | 145,007 | +0.10(+0.74%) |
Jul 15, 2022 | 13.64 | 13.95 | 13.61 | 13.89 | 110,005 | +0.32(+2.35%) |
Jul 14, 2022 | 13.44 | 13.60 | 13.36 | 13.57 | 138,764 | -0.16(-1.19%) |
Jul 13, 2022 | 13.60 | 14.10 | 13.49 | 13.73 | 163,107 | -0.06(-0.44%) |
Jul 12, 2022 | 14.01 | 14.12 | 13.68 | 13.79 | 197,317 | -0.25(-1.78%) |
Jul 11, 2022 | 14.12 | 14.43 | 14.03 | 14.04 | 105,616 | -0.18(-1.27%) |
Jul 08, 2022 | 14.26 | 14.38 | 14.14 | 14.22 | 138,209 | -0.09(-0.60%) |
Jul 07, 2022 | 14.08 | 14.39 | 14.05 | 14.31 | 279,707 | +0.32(+2.28%) |
Jul 06, 2022 | 13.97 | 14.09 | 13.81 | 13.99 | 150,738 | +0.02(+0.12%) |
Jul 05, 2022 | 13.71 | 13.97 | 13.64 | 13.97 | 175,415 | +0.06(+0.40%) |
Jul 01, 2022 | 13.73 | 13.94 | 13.66 | 13.92 | 234,123 | +0.06(+0.40%) |
Jun 30, 2022 | 13.85 | 13.90 | 13.65 | 13.86 | 266,316 | +0.01(+0.06%) |
Jun 29, 2022 | 13.81 | 13.87 | 13.68 | 13.85 | 220,813 | +0.03(+0.19%) |
Jun 28, 2022 | 14.03 | 14.20 | 13.79 | 13.83 | 263,526 | -0.06(-0.43%) |
Jun 27, 2022 | 13.76 | 13.96 | 13.69 | 13.89 | 188,121 | +0.21(+1.51%) |
Jun 24, 2022 | 13.47 | 13.74 | 13.40 | 13.68 | 149,390 | +0.38(+2.85%) |
Jun 23, 2022 | 13.14 | 13.33 | 13.13 | 13.30 | 192,783 | +0.09(+0.65%) |
Jun 22, 2022 | 13.17 | 13.47 | 13.11 | 13.22 | 108,267 | -0.13(-0.97%) |
Jun 21, 2022 | 13.37 | 13.67 | 13.30 | 13.35 | 256,866 | +0.28(+2.16%) |
Jun 17, 2022 | 13.00 | 13.15 | 12.91 | 13.06 | 152,599 | +0.06(+0.46%) |
Jun 16, 2022 | 13.32 | 13.56 | 12.96 | 13.01 | 225,694 | -0.62(-4.57%) |
Jun 15, 2022 | 13.51 | 13.82 | 13.41 | 13.63 | 159,357 | +0.29(+2.18%) |
Jun 14, 2022 | 13.79 | 13.85 | 13.24 | 13.34 | 219,447 | -0.37(-2.68%) |
Jun 13, 2022 | 13.80 | 14.00 | 13.57 | 13.70 | 218,632 | -0.43(-3.02%) |
Jun 10, 2022 | 14.58 | 14.75 | 14.10 | 14.13 | 409,117 | -0.77(-5.15%) |
Jun 09, 2022 | 15.26 | 15.26 | 14.85 | 14.90 | 143,983 | -0.36(-2.35%) |
Jun 08, 2022 | 15.32 | 15.33 | 15.15 | 15.26 | 110,574 | -0.06(-0.39%) |
Jun 07, 2022 | 15.14 | 15.39 | 15.14 | 15.32 | 125,952 | +0.09(+0.56%) |
Jun 06, 2022 | 15.15 | 15.27 | 15.05 | 15.23 | 139,606 | +0.26(+1.71%) |
Jun 03, 2022 | 14.98 | 15.11 | 14.93 | 14.98 | 105,019 | -0.20(-1.35%) |
Jun 02, 2022 | 14.85 | 15.20 | 14.83 | 15.18 | 132,752 | +0.27(+1.83%) |
Jun 01, 2022 | 15.04 | 15.26 | 14.80 | 14.91 | 169,403 | -0.13(-0.85%) |
May 31, 2022 | 15.16 | 15.22 | 14.93 | 15.04 | 242,163 | -0.03(-0.17%) |
May 27, 2022 | 14.72 | 15.06 | 14.72 | 15.06 | 83,427 | +0.40(+2.74%) |
May 26, 2022 | 14.28 | 14.73 | 14.28 | 14.66 | 165,183 | +0.38(+2.69%) |
May 25, 2022 | 14.09 | 14.36 | 14.09 | 14.28 | 169,548 | +0.06(+0.42%) |
May 24, 2022 | 14.12 | 14.28 | 13.96 | 14.22 | 131,801 | -0.03(-0.18%) |
May 23, 2022 | 14.11 | 14.32 | 14.09 | 14.24 | 119,119 | +0.23(+1.64%) |
May 20, 2022 | 14.22 | 14.29 | 13.73 | 14.01 | 346,910 | -0.06(-0.42%) |
May 19, 2022 | 14.12 | 14.30 | 14.00 | 14.07 | 169,199 | -0.15(-1.07%) |
May 18, 2022 | 14.49 | 14.50 | 14.16 | 14.22 | 289,705 | -0.29(-1.98%) |
May 17, 2022 | 14.33 | 14.53 | 14.22 | 14.51 | 191,849 | +0.43(+3.07%) |
May 16, 2022 | 14.10 | 14.25 | 13.94 | 14.08 | 167,151 | -0.02(-0.12%) |
May 13, 2022 | 13.86 | 14.15 | 13.86 | 14.10 | 267,378 | +0.37(+2.71%) |
May 12, 2022 | 13.83 | 14.03 | 13.46 | 13.72 | 315,682 | -0.25(-1.76%) |
May 11, 2022 | 14.24 | 14.66 | 13.93 | 13.97 | 207,944 | -0.33(-2.31%) |
May 10, 2022 | 14.43 | 14.80 | 14.15 | 14.30 | 180,895 | +0.08(+0.60%) |
May 09, 2022 | 14.77 | 14.82 | 14.17 | 14.22 | 310,289 | -0.80(-5.36%) |
May 06, 2022 | 15.27 | 15.27 | 14.77 | 15.02 | 255,763 | -0.25(-1.66%) |
May 05, 2022 | 15.56 | 15.56 | 15.04 | 15.27 | 177,179 | -0.46(-2.91%) |
May 04, 2022 | 15.27 | 15.78 | 15.12 | 15.73 | 213,744 | +0.45(+2.94%) |
May 03, 2022 | 15.10 | 15.38 | 15.05 | 15.28 | 149,107 | +0.14(+0.89%) |