Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.41 | 16.92 | 15.99 | 16.88 | 431,504 | +0.19(+1.14%) |
Jul 28, 2022 | 15.99 | 16.82 | 15.38 | 16.69 | 565,811 | +0.82(+5.17%) |
Jul 27, 2022 | 15.75 | 16.10 | 15.41 | 15.87 | 554,453 | +0.50(+3.25%) |
Jul 26, 2022 | 15.38 | 15.41 | 14.93 | 15.37 | 364,379 | -0.04(-0.26%) |
Jul 25, 2022 | 15.78 | 15.78 | 15.26 | 15.41 | 295,243 | -0.48(-3.02%) |
Jul 22, 2022 | 16.75 | 16.96 | 15.83 | 15.89 | 306,668 | -1.04(-6.14%) |
Jul 21, 2022 | 16.68 | 17.07 | 16.35 | 16.93 | 666,287 | +0.47(+2.86%) |
Jul 20, 2022 | 16.65 | 17.08 | 16.27 | 16.46 | 777,001 | -0.11(-0.66%) |
Jul 19, 2022 | 16.54 | 16.79 | 16.33 | 16.57 | 572,249 | +0.39(+2.41%) |
Jul 18, 2022 | 16.10 | 16.80 | 16.04 | 16.18 | 648,964 | +0.48(+3.06%) |
Jul 15, 2022 | 15.36 | 15.72 | 14.90 | 15.70 | 285,284 | +0.49(+3.22%) |
Jul 14, 2022 | 15.43 | 15.55 | 14.73 | 15.21 | 433,147 | -0.38(-2.44%) |
Jul 13, 2022 | 15.04 | 15.98 | 14.84 | 15.59 | 361,265 | +0.15(+0.97%) |
Jul 12, 2022 | 15.96 | 16.24 | 15.19 | 15.44 | 870,484 | -0.45(-2.83%) |
Jul 11, 2022 | 16.61 | 16.72 | 15.83 | 15.89 | 517,393 | -1.05(-6.20%) |
Jul 08, 2022 | 16.07 | 17.00 | 15.91 | 16.94 | 582,855 | +0.48(+2.92%) |
Jul 07, 2022 | 16.46 | 16.86 | 16.27 | 16.46 | 494,707 | +0.20(+1.23%) |
Jul 06, 2022 | 15.86 | 16.61 | 15.67 | 16.26 | 1,419,041 | +0.56(+3.57%) |
Jul 05, 2022 | 15.12 | 15.76 | 14.94 | 15.70 | 977,301 | +0.16(+1.03%) |
Jul 01, 2022 | 16.74 | 16.90 | 15.50 | 15.54 | 745,289 | -1.29(-7.66%) |
Jun 30, 2022 | 14.73 | 16.87 | 14.70 | 16.83 | 1,641,071 | +1.83(+12.20%) |
Jun 29, 2022 | 15.36 | 15.90 | 14.77 | 15.00 | 2,161,200 | -0.51(-3.29%) |
Jun 28, 2022 | 16.22 | 16.38 | 15.45 | 15.51 | 681,138 | -0.56(-3.48%) |
Jun 27, 2022 | 15.60 | 16.10 | 15.05 | 16.07 | 760,380 | +0.67(+4.35%) |
Jun 24, 2022 | 15.60 | 16.09 | 15.11 | 15.40 | 7,617,424 | -0.01(-0.06%) |
Jun 23, 2022 | 14.82 | 15.50 | 14.82 | 15.41 | 572,682 | +0.76(+5.19%) |
Jun 22, 2022 | 14.46 | 15.16 | 14.04 | 14.65 | 531,579 | -0.05(-0.34%) |
Jun 21, 2022 | 14.26 | 15.15 | 14.26 | 14.70 | 894,640 | +0.78(+5.60%) |
Jun 17, 2022 | 13.88 | 14.17 | 13.76 | 13.92 | 558,583 | +0.25(+1.83%) |
Jun 16, 2022 | 13.97 | 14.45 | 13.40 | 13.67 | 565,566 | -0.78(-5.40%) |
Jun 15, 2022 | 13.97 | 14.71 | 13.80 | 14.45 | 532,264 | +0.76(+5.55%) |
Jun 14, 2022 | 13.59 | 13.90 | 13.30 | 13.69 | 523,306 | +0.28(+2.09%) |
Jun 13, 2022 | 14.07 | 14.83 | 13.35 | 13.41 | 577,576 | -1.44(-9.70%) |
Jun 10, 2022 | 14.88 | 15.36 | 14.71 | 14.85 | 1,370,528 | -0.23(-1.53%) |
Jun 09, 2022 | 14.99 | 15.20 | 14.35 | 15.08 | 683,518 | -0.15(-0.98%) |
Jun 08, 2022 | 15.13 | 15.66 | 14.95 | 15.23 | 566,203 | +0.13(+0.86%) |
Jun 07, 2022 | 14.81 | 15.34 | 14.51 | 15.10 | 730,261 | -0.15(-0.98%) |
Jun 06, 2022 | 15.52 | 16.87 | 15.13 | 15.25 | 1,127,562 | +0.73(+5.03%) |
Jun 03, 2022 | 14.64 | 14.91 | 14.42 | 14.52 | 348,280 | -0.49(-3.26%) |
Jun 02, 2022 | 14.50 | 15.29 | 14.44 | 15.01 | 556,460 | +0.42(+2.88%) |
Jun 01, 2022 | 15.05 | 15.49 | 14.31 | 14.59 | 339,558 | -0.57(-3.76%) |
May 31, 2022 | 15.10 | 15.37 | 14.68 | 15.16 | 1,072,798 | +0.21(+1.40%) |
May 27, 2022 | 14.45 | 15.14 | 14.43 | 14.95 | 493,980 | +0.73(+5.13%) |
May 26, 2022 | 13.21 | 14.41 | 13.04 | 14.22 | 385,112 | +0.99(+7.48%) |
May 25, 2022 | 12.65 | 13.39 | 12.44 | 13.23 | 448,874 | +0.54(+4.26%) |
May 24, 2022 | 13.41 | 13.45 | 12.19 | 12.69 | 968,078 | -1.18(-8.51%) |
May 23, 2022 | 13.87 | 14.12 | 13.61 | 13.87 | 424,444 | +0.04(+0.29%) |
May 20, 2022 | 14.05 | 14.17 | 13.19 | 13.83 | 868,239 | +0.17(+1.24%) |
May 19, 2022 | 13.21 | 14.16 | 13.21 | 13.66 | 676,807 | +0.36(+2.71%) |
May 18, 2022 | 13.39 | 14.14 | 13.17 | 13.30 | 496,155 | -0.59(-4.25%) |
May 17, 2022 | 13.83 | 14.22 | 13.51 | 13.89 | 426,668 | +0.64(+4.83%) |
May 16, 2022 | 13.55 | 13.91 | 13.04 | 13.25 | 362,070 | -0.40(-2.93%) |
May 13, 2022 | 12.96 | 13.95 | 12.79 | 13.65 | 524,757 | +1.21(+9.73%) |
May 12, 2022 | 11.40 | 12.70 | 11.23 | 12.44 | 894,003 | +0.81(+6.96%) |
May 11, 2022 | 12.39 | 12.92 | 11.57 | 11.63 | 891,410 | -0.76(-6.13%) |
May 10, 2022 | 13.25 | 13.76 | 12.12 | 12.39 | 890,027 | -0.51(-3.95%) |
May 09, 2022 | 14.29 | 14.57 | 12.64 | 12.90 | 1,041,582 | -1.99(-13.36%) |
May 06, 2022 | 15.77 | 15.77 | 14.55 | 14.89 | 556,826 | -1.14(-7.11%) |
May 05, 2022 | 16.40 | 16.74 | 15.58 | 16.03 | 591,628 | -0.88(-5.20%) |
May 04, 2022 | 16.47 | 16.98 | 15.76 | 16.91 | 936,793 | +0.73(+4.51%) |
May 03, 2022 | 15.85 | 16.42 | 15.67 | 16.18 | 442,711 | +0.27(+1.70%) |