Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.29 | 14.79 | 14.29 | 14.78 | 123,328 | +0.35(+2.43%) |
Jul 28, 2022 | 14.23 | 14.50 | 13.98 | 14.43 | 112,288 | +0.04(+0.28%) |
Jul 27, 2022 | 14.27 | 14.51 | 14.10 | 14.39 | 62,553 | +0.72(+5.27%) |
Jul 26, 2022 | 13.71 | 13.82 | 13.61 | 13.67 | 117,801 | -0.24(-1.73%) |
Jul 25, 2022 | 14.05 | 14.05 | 13.83 | 13.91 | 81,474 | -0.09(-0.64%) |
Jul 22, 2022 | 14.10 | 14.29 | 13.95 | 14.00 | 54,959 | +0.15(+1.08%) |
Jul 21, 2022 | 13.67 | 13.85 | 13.65 | 13.85 | 42,788 | +0.11(+0.80%) |
Jul 20, 2022 | 13.65 | 13.93 | 13.63 | 13.74 | 32,116 | +0.18(+1.33%) |
Jul 19, 2022 | 13.38 | 13.59 | 13.38 | 13.56 | 127,758 | +0.33(+2.51%) |
Jul 18, 2022 | 13.40 | 13.54 | 13.20 | 13.23 | 107,849 | -0.07(-0.55%) |
Jul 15, 2022 | 12.99 | 13.59 | 12.98 | 13.30 | 292,535 | +0.17(+1.29%) |
Jul 14, 2022 | 13.15 | 13.17 | 12.97 | 13.13 | 216,076 | +0.16(+1.23%) |
Jul 13, 2022 | 12.77 | 13.06 | 12.73 | 12.97 | 738,889 | +0.01(+0.08%) |
Jul 12, 2022 | 12.58 | 13.05 | 12.53 | 12.96 | 886,668 | +0.31(+2.45%) |
Jul 11, 2022 | 12.84 | 12.85 | 12.63 | 12.65 | 160,493 | -0.41(-3.14%) |
Jul 08, 2022 | 12.96 | 13.17 | 12.82 | 13.06 | 86,229 | -0.18(-1.36%) |
Jul 07, 2022 | 12.71 | 13.27 | 12.65 | 13.24 | 78,035 | -0.45(-3.29%) |
Jul 06, 2022 | 13.62 | 13.73 | 13.45 | 13.69 | 147,762 | -0.02(-0.15%) |
Jul 05, 2022 | 13.50 | 13.74 | 13.35 | 13.71 | 85,786 | -1.64(-10.68%) |
Jul 01, 2022 | 14.99 | 15.35 | 14.93 | 15.35 | 48,802 | +0.20(+1.32%) |
Jun 30, 2022 | 14.94 | 15.25 | 14.93 | 15.15 | 32,956 | -0.20(-1.30%) |
Jun 29, 2022 | 15.46 | 15.46 | 15.17 | 15.35 | 42,161 | -0.30(-1.92%) |
Jun 28, 2022 | 16.19 | 16.36 | 15.62 | 15.65 | 79,249 | -0.48(-2.98%) |
Jun 27, 2022 | 16.38 | 16.47 | 16.12 | 16.13 | 75,733 | -0.22(-1.34%) |
Jun 24, 2022 | 16.17 | 16.48 | 16.15 | 16.35 | 67,450 | +0.45(+2.83%) |
Jun 23, 2022 | 15.96 | 16.03 | 15.70 | 15.90 | 111,329 | -0.08(-0.53%) |
Jun 22, 2022 | 15.81 | 16.08 | 15.75 | 15.98 | 136,396 | -0.07(-0.40%) |
Jun 21, 2022 | 15.97 | 16.16 | 15.87 | 16.05 | 166,239 | +0.54(+3.45%) |
Jun 17, 2022 | 15.66 | 15.84 | 15.36 | 15.52 | 45,557 | -0.29(-1.80%) |
Jun 16, 2022 | 16.07 | 16.10 | 15.74 | 15.80 | 78,732 | -1.20(-7.06%) |
Jun 15, 2022 | 16.99 | 17.00 | 16.37 | 17.00 | 116,450 | +0.91(+5.66%) |
Jun 14, 2022 | 16.00 | 16.10 | 15.86 | 16.09 | 176,693 | +0.00(+0.00%) |
Jun 13, 2022 | 16.34 | 16.51 | 16.02 | 16.09 | 75,046 | -1.35(-7.74%) |
Jun 10, 2022 | 17.91 | 17.91 | 17.27 | 17.44 | 151,789 | -0.50(-2.79%) |
Jun 09, 2022 | 18.29 | 18.34 | 17.92 | 17.94 | 48,248 | -0.06(-0.33%) |
Jun 08, 2022 | 17.87 | 18.14 | 17.87 | 18.00 | 45,706 | -0.19(-1.04%) |
Jun 07, 2022 | 17.93 | 18.25 | 17.93 | 18.19 | 62,333 | +0.28(+1.56%) |
Jun 06, 2022 | 18.03 | 18.26 | 17.67 | 17.91 | 40,137 | -0.50(-2.72%) |
Jun 03, 2022 | 18.34 | 18.49 | 17.86 | 18.41 | 34,737 | -0.11(-0.59%) |
Jun 02, 2022 | 18.49 | 18.75 | 18.21 | 18.52 | 71,100 | +0.39(+2.15%) |
Jun 01, 2022 | 18.44 | 18.48 | 17.96 | 18.13 | 101,463 | -0.12(-0.66%) |
May 31, 2022 | 18.23 | 18.64 | 18.16 | 18.25 | 89,424 | +0.27(+1.48%) |
May 27, 2022 | 18.04 | 18.14 | 17.89 | 17.98 | 34,670 | +0.04(+0.25%) |
May 26, 2022 | 17.49 | 17.94 | 17.48 | 17.94 | 44,172 | +0.41(+2.34%) |
May 25, 2022 | 16.92 | 17.53 | 16.86 | 17.53 | 50,374 | +0.32(+1.86%) |
May 24, 2022 | 17.20 | 17.28 | 16.73 | 17.21 | 70,726 | -0.46(-2.60%) |
May 23, 2022 | 17.98 | 18.07 | 17.52 | 17.67 | 61,480 | +0.10(+0.57%) |
May 20, 2022 | 17.44 | 17.62 | 17.30 | 17.57 | 72,453 | +0.67(+3.96%) |
May 19, 2022 | 16.83 | 17.16 | 16.83 | 16.90 | 87,575 | -0.03(-0.18%) |
May 18, 2022 | 17.23 | 17.52 | 16.92 | 16.93 | 60,766 | -0.19(-1.11%) |
May 17, 2022 | 17.33 | 17.34 | 16.80 | 17.12 | 219,069 | +0.35(+2.09%) |
May 16, 2022 | 16.70 | 17.06 | 16.30 | 16.77 | 66,753 | +0.05(+0.30%) |
May 13, 2022 | 16.39 | 16.92 | 16.39 | 16.72 | 124,163 | +0.94(+5.96%) |
May 12, 2022 | 15.24 | 15.93 | 15.24 | 15.78 | 104,923 | +0.49(+3.20%) |
May 11, 2022 | 15.52 | 15.79 | 15.27 | 15.29 | 84,304 | +0.06(+0.39%) |
May 10, 2022 | 15.54 | 15.55 | 15.00 | 15.23 | 179,952 | +0.13(+0.86%) |
May 09, 2022 | 15.70 | 15.81 | 15.10 | 15.10 | 383,093 | -1.72(-10.20%) |
May 06, 2022 | 16.54 | 16.92 | 16.50 | 16.82 | 216,983 | -0.34(-2.01%) |
May 05, 2022 | 17.87 | 17.99 | 17.06 | 17.16 | 388,313 | -1.22(-6.64%) |
May 04, 2022 | 18.64 | 18.67 | 17.89 | 18.38 | 356,195 | -0.16(-0.86%) |
May 03, 2022 | 18.18 | 18.82 | 18.18 | 18.54 | 123,996 | -0.13(-0.70%) |