Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.17 | 16.20 | 15.86 | 16.00 | 191,970 | -0.27(-1.68%) |
Jul 28, 2022 | 16.22 | 16.48 | 15.87 | 16.27 | 192,253 | -0.13(-0.77%) |
Jul 27, 2022 | 16.14 | 16.51 | 16.14 | 16.40 | 397,879 | +0.43(+2.68%) |
Jul 26, 2022 | 16.18 | 16.18 | 15.92 | 15.97 | 201,710 | -0.26(-1.62%) |
Jul 25, 2022 | 16.30 | 16.34 | 16.15 | 16.23 | 126,300 | +0.05(+0.30%) |
Jul 22, 2022 | 15.97 | 16.24 | 15.97 | 16.18 | 145,748 | +0.12(+0.73%) |
Jul 21, 2022 | 15.72 | 16.12 | 15.43 | 16.07 | 162,993 | +0.15(+0.92%) |
Jul 20, 2022 | 15.63 | 16.09 | 15.61 | 15.92 | 151,664 | +0.36(+2.32%) |
Jul 19, 2022 | 15.29 | 15.71 | 15.29 | 15.56 | 220,247 | +0.47(+3.10%) |
Jul 18, 2022 | 15.06 | 15.36 | 15.04 | 15.09 | 135,031 | +0.22(+1.51%) |
Jul 15, 2022 | 14.75 | 14.92 | 14.55 | 14.87 | 124,155 | +0.30(+2.07%) |
Jul 14, 2022 | 14.38 | 14.69 | 14.33 | 14.57 | 112,590 | -0.01(-0.07%) |
Jul 13, 2022 | 14.02 | 14.63 | 14.02 | 14.58 | 122,621 | +0.16(+1.08%) |
Jul 12, 2022 | 14.38 | 14.89 | 14.35 | 14.42 | 149,711 | +0.05(+0.34%) |
Jul 11, 2022 | 14.12 | 14.37 | 13.92 | 14.37 | 170,807 | +0.06(+0.41%) |
Jul 08, 2022 | 14.33 | 14.61 | 14.03 | 14.31 | 101,458 | -0.07(-0.47%) |
Jul 07, 2022 | 14.25 | 14.54 | 14.23 | 14.38 | 67,239 | +0.17(+1.16%) |
Jul 06, 2022 | 14.47 | 14.57 | 13.97 | 14.22 | 358,437 | -0.27(-1.88%) |
Jul 05, 2022 | 14.18 | 14.56 | 13.91 | 14.49 | 162,230 | +0.10(+0.68%) |
Jul 01, 2022 | 14.42 | 14.69 | 14.28 | 14.39 | 118,460 | +0.01(+0.07%) |
Jun 30, 2022 | 14.04 | 14.51 | 13.92 | 14.38 | 114,156 | +0.13(+0.89%) |
Jun 29, 2022 | 14.13 | 14.27 | 14.01 | 14.25 | 130,898 | -0.04(-0.27%) |
Jun 28, 2022 | 14.66 | 14.82 | 14.28 | 14.29 | 91,191 | -0.22(-1.54%) |
Jun 27, 2022 | 14.43 | 14.62 | 14.23 | 14.52 | 87,556 | +0.19(+1.36%) |
Jun 24, 2022 | 14.27 | 14.78 | 14.26 | 14.32 | 234,233 | +0.09(+0.62%) |
Jun 23, 2022 | 14.14 | 14.27 | 13.83 | 14.24 | 201,541 | +0.09(+0.62%) |
Jun 22, 2022 | 13.88 | 14.42 | 13.88 | 14.15 | 105,071 | +0.07(+0.48%) |
Jun 21, 2022 | 14.14 | 14.26 | 13.88 | 14.08 | 137,274 | +0.18(+1.26%) |
Jun 17, 2022 | 14.16 | 14.35 | 13.88 | 13.90 | 217,406 | -0.19(-1.38%) |
Jun 16, 2022 | 14.11 | 14.18 | 13.92 | 14.10 | 231,806 | -0.25(-1.76%) |
Jun 15, 2022 | 14.34 | 14.59 | 14.21 | 14.35 | 168,920 | +0.14(+0.96%) |
Jun 14, 2022 | 14.21 | 14.31 | 13.90 | 14.22 | 122,993 | +0.05(+0.34%) |
Jun 13, 2022 | 14.03 | 14.26 | 13.78 | 14.17 | 291,270 | -0.30(-2.09%) |
Jun 10, 2022 | 14.24 | 14.49 | 14.08 | 14.47 | 171,764 | -0.10(-0.67%) |
Jun 09, 2022 | 14.85 | 14.91 | 14.42 | 14.57 | 257,834 | -0.43(-2.86%) |
Jun 08, 2022 | 14.93 | 15.06 | 14.89 | 14.99 | 80,890 | -0.09(-0.58%) |
Jun 07, 2022 | 14.85 | 15.08 | 14.77 | 15.08 | 129,856 | +0.06(+0.39%) |
Jun 06, 2022 | 15.38 | 15.38 | 14.90 | 15.02 | 128,401 | -0.11(-0.71%) |
Jun 03, 2022 | 15.20 | 15.29 | 14.96 | 15.13 | 85,726 | -0.06(-0.38%) |
Jun 02, 2022 | 15.28 | 15.40 | 14.98 | 15.19 | 150,407 | -0.03(-0.19%) |
Jun 01, 2022 | 15.39 | 15.43 | 14.88 | 15.22 | 111,981 | -0.04(-0.26%) |
May 31, 2022 | 14.90 | 15.35 | 14.83 | 15.26 | 287,285 | +0.40(+2.69%) |
May 27, 2022 | 14.41 | 14.90 | 14.35 | 14.86 | 316,483 | +0.75(+5.31%) |
May 26, 2022 | 13.90 | 14.27 | 13.79 | 14.11 | 316,392 | +0.33(+2.40%) |
May 25, 2022 | 13.28 | 13.87 | 13.28 | 13.78 | 164,149 | +0.48(+3.59%) |
May 24, 2022 | 13.51 | 13.51 | 13.06 | 13.30 | 192,560 | -0.21(-1.58%) |
May 23, 2022 | 14.00 | 14.00 | 13.34 | 13.51 | 176,306 | -0.46(-3.28%) |
May 20, 2022 | 14.24 | 14.24 | 13.66 | 13.97 | 124,520 | -0.03(-0.21%) |
May 19, 2022 | 13.42 | 14.21 | 13.25 | 14.00 | 324,080 | +0.60(+4.51%) |
May 18, 2022 | 14.15 | 14.20 | 13.12 | 13.40 | 534,361 | -0.84(-5.88%) |
May 17, 2022 | 14.32 | 14.57 | 14.09 | 14.24 | 263,740 | +0.19(+1.32%) |
May 16, 2022 | 14.37 | 14.58 | 13.91 | 14.05 | 252,378 | -0.42(-2.89%) |
May 13, 2022 | 14.16 | 14.69 | 13.92 | 14.47 | 258,442 | +0.59(+4.28%) |
May 12, 2022 | 14.13 | 14.14 | 13.44 | 13.88 | 295,381 | -0.22(-1.59%) |
May 11, 2022 | 14.27 | 14.52 | 13.89 | 14.10 | 223,907 | -0.09(-0.62%) |
May 10, 2022 | 13.89 | 14.36 | 13.66 | 14.19 | 256,153 | +0.40(+2.90%) |
May 09, 2022 | 14.05 | 14.19 | 13.65 | 13.79 | 266,740 | -0.42(-2.95%) |
May 06, 2022 | 15.02 | 15.08 | 13.90 | 14.21 | 295,008 | -0.78(-5.20%) |
May 05, 2022 | 15.64 | 15.87 | 14.61 | 14.98 | 270,414 | -0.43(-2.78%) |
May 04, 2022 | 15.33 | 15.45 | 14.91 | 15.41 | 295,663 | +0.13(+0.83%) |
May 03, 2022 | 15.26 | 15.54 | 15.06 | 15.29 | 144,179 | +0.01(+0.06%) |