Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.66 | 0 | +0.07(+0.48%) | |||
Jul 28, 2022 | 14.49 | 14.77 | 14.43 | 14.59 | 472,838 | +0.17(+1.18%) |
Jul 27, 2022 | 14.49 | 14.60 | 14.38 | 14.42 | 556,453 | -0.03(-0.21%) |
Jul 26, 2022 | 14.49 | 14.79 | 14.43 | 14.45 | 1,004,450 | -0.01(-0.07%) |
Jul 25, 2022 | 14.47 | 14.47 | 14.30 | 14.46 | 659,279 | -0.02(-0.14%) |
Jul 22, 2022 | 14.74 | 14.76 | 14.36 | 14.48 | 463,033 | -0.27(-1.83%) |
Jul 21, 2022 | 14.86 | 14.95 | 14.59 | 14.75 | 412,760 | -0.19(-1.27%) |
Jul 20, 2022 | 15.08 | 15.14 | 14.79 | 14.94 | 383,241 | -0.13(-0.86%) |
Jul 19, 2022 | 15.13 | 15.28 | 15.06 | 15.07 | 543,200 | -0.03(-0.20%) |
Jul 18, 2022 | 15.11 | 15.21 | 15.03 | 15.10 | 467,473 | +0.03(+0.20%) |
Jul 15, 2022 | 15.05 | 15.10 | 14.84 | 15.07 | 466,018 | +0.06(+0.40%) |
Jul 14, 2022 | 14.90 | 15.02 | 14.78 | 15.01 | 393,044 | +0.06(+0.40%) |
Jul 13, 2022 | 14.92 | 15.14 | 14.88 | 14.95 | 519,726 | -0.07(-0.47%) |
Jul 12, 2022 | 14.86 | 15.05 | 14.86 | 15.02 | 1,100,026 | +0.08(+0.54%) |
Jul 11, 2022 | 15.00 | 15.09 | 14.72 | 14.94 | 574,248 | -0.14(-0.93%) |
Jul 08, 2022 | 14.87 | 15.16 | 14.76 | 15.08 | 1,021,343 | +0.25(+1.69%) |
Jul 07, 2022 | 14.80 | 15.13 | 14.77 | 14.83 | 1,122,224 | +0.06(+0.41%) |
Jul 06, 2022 | 14.68 | 14.81 | 14.49 | 14.77 | 624,828 | +0.04(+0.27%) |
Jul 05, 2022 | 14.88 | 14.98 | 14.40 | 14.73 | 758,954 | -0.19(-1.27%) |
Jul 04, 2022 | 14.80 | 15.14 | 14.77 | 14.92 | 408,026 | +0.23(+1.57%) |
Jun 30, 2022 | 14.69 | 0 | -0.11(-0.74%) | |||
Jun 29, 2022 | 14.66 | 14.84 | 14.58 | 14.80 | 487,123 | +0.17(+1.16%) |
Jun 28, 2022 | 14.41 | 14.71 | 14.41 | 14.63 | 601,677 | +0.26(+1.81%) |
Jun 27, 2022 | 14.16 | 14.49 | 14.16 | 14.37 | 1,091,471 | +0.22(+1.55%) |
Jun 24, 2022 | 14.00 | 14.20 | 14.00 | 14.15 | 377,462 | +0.11(+0.78%) |
Jun 23, 2022 | 13.94 | 14.10 | 13.85 | 14.04 | 518,167 | +0.13(+0.93%) |
Jun 22, 2022 | 13.44 | 13.93 | 13.26 | 13.91 | 797,463 | +0.38(+2.81%) |
Jun 21, 2022 | 13.58 | 13.62 | 13.42 | 13.53 | 412,611 | +0.20(+1.50%) |
Jun 20, 2022 | 13.52 | 13.65 | 13.32 | 13.33 | 353,280 | -0.29(-2.13%) |
Jun 17, 2022 | 14.23 | 14.31 | 13.53 | 13.62 | 2,778,572 | -0.60(-4.22%) |
Jun 16, 2022 | 14.33 | 14.42 | 14.04 | 14.22 | 1,406,866 | -0.30(-2.07%) |
Jun 15, 2022 | 14.75 | 14.83 | 14.30 | 14.52 | 1,282,145 | -0.21(-1.43%) |
Jun 14, 2022 | 14.48 | 14.76 | 14.46 | 14.73 | 1,152,188 | +0.20(+1.38%) |
Jun 13, 2022 | 14.45 | 14.54 | 14.06 | 14.53 | 1,300,574 | +0.11(+0.76%) |
Jun 10, 2022 | 14.42 | 14.52 | 14.31 | 14.42 | 510,848 | -0.06(-0.41%) |
Jun 09, 2022 | 14.45 | 14.59 | 14.45 | 14.48 | 376,155 | +0.02(+0.14%) |
Jun 08, 2022 | 14.35 | 14.60 | 14.35 | 14.46 | 1,182,014 | +0.03(+0.21%) |
Jun 07, 2022 | 14.44 | 14.67 | 14.32 | 14.43 | 795,408 | +0.03(+0.21%) |
Jun 06, 2022 | 14.59 | 14.69 | 14.38 | 14.40 | 474,798 | -0.10(-0.69%) |
Jun 03, 2022 | 14.43 | 14.67 | 14.40 | 14.50 | 513,185 | +0.05(+0.35%) |
Jun 02, 2022 | 14.50 | 14.58 | 14.38 | 14.45 | 478,567 | -0.03(-0.21%) |
Jun 01, 2022 | 14.47 | 14.53 | 14.28 | 14.48 | 392,893 | +0.06(+0.42%) |
May 31, 2022 | 14.48 | 14.54 | 14.30 | 14.42 | 1,171,256 | -0.01(-0.07%) |
May 30, 2022 | 14.65 | 14.65 | 14.41 | 14.43 | 313,513 | -0.16(-1.10%) |
May 27, 2022 | 14.51 | 14.71 | 14.44 | 14.59 | 518,123 | +0.15(+1.04%) |
May 26, 2022 | 14.40 | 14.56 | 14.38 | 14.44 | 463,480 | +0.14(+0.98%) |
May 25, 2022 | 14.56 | 14.71 | 14.29 | 14.30 | 771,496 | -0.26(-1.79%) |
May 24, 2022 | 14.67 | 14.89 | 14.52 | 14.56 | 878,433 | +0.13(+0.90%) |
May 20, 2022 | 14.43 | 0 | -0.08(-0.55%) | |||
May 19, 2022 | 14.21 | 14.60 | 14.20 | 14.51 | 389,819 | +0.15(+1.04%) |
May 18, 2022 | 14.53 | 14.75 | 14.18 | 14.36 | 1,040,279 | -0.16(-1.10%) |
May 17, 2022 | 14.21 | 14.61 | 14.14 | 14.52 | 839,932 | +0.44(+3.12%) |
May 16, 2022 | 14.09 | 14.33 | 14.02 | 14.08 | 999,313 | +0.03(+0.21%) |
May 13, 2022 | 13.87 | 14.31 | 13.87 | 14.05 | 968,399 | +0.18(+1.30%) |
May 12, 2022 | 14.03 | 14.21 | 13.77 | 13.87 | 793,646 | -0.29(-2.05%) |
May 11, 2022 | 14.05 | 14.35 | 14.05 | 14.16 | 1,016,779 | -0.03(-0.21%) |
May 10, 2022 | 14.28 | 14.40 | 14.04 | 14.19 | 881,071 | -0.01(-0.07%) |
May 09, 2022 | 14.30 | 14.43 | 13.98 | 14.20 | 1,319,016 | +0.01(+0.07%) |
May 06, 2022 | 13.88 | 14.35 | 13.78 | 14.19 | 1,113,445 | +0.42(+3.05%) |
May 05, 2022 | 13.98 | 14.13 | 13.68 | 13.77 | 802,695 | -0.13(-0.94%) |
May 04, 2022 | 13.62 | 14.03 | 13.58 | 13.90 | 795,880 | +0.36(+2.66%) |
May 03, 2022 | 13.45 | 13.69 | 13.44 | 13.54 | 779,868 | +0.04(+0.30%) |