Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.76 | 16.25 | 15.66 | 16.19 | 253,885 | +0.72(+4.63%) |
Jul 28, 2022 | 15.67 | 15.77 | 15.11 | 15.47 | 352,666 | -0.02(-0.13%) |
Jul 27, 2022 | 15.03 | 15.57 | 14.88 | 15.49 | 496,825 | +0.64(+4.30%) |
Jul 26, 2022 | 15.21 | 15.34 | 14.74 | 14.86 | 259,455 | -0.12(-0.79%) |
Jul 25, 2022 | 14.55 | 14.98 | 14.35 | 14.97 | 3,565,090 | +0.67(+4.67%) |
Jul 22, 2022 | 14.54 | 14.86 | 14.23 | 14.31 | 356,922 | -0.01(-0.07%) |
Jul 21, 2022 | 14.40 | 14.40 | 13.91 | 14.32 | 273,284 | -0.54(-3.64%) |
Jul 20, 2022 | 14.67 | 14.90 | 14.43 | 14.86 | 225,615 | -0.08(-0.53%) |
Jul 19, 2022 | 14.52 | 14.95 | 14.43 | 14.93 | 405,759 | +0.51(+3.54%) |
Jul 18, 2022 | 14.26 | 14.61 | 14.26 | 14.42 | 291,109 | +0.52(+3.74%) |
Jul 15, 2022 | 13.90 | 13.95 | 13.53 | 13.90 | 309,174 | +0.30(+2.24%) |
Jul 14, 2022 | 13.52 | 13.62 | 13.23 | 13.60 | 335,924 | -0.45(-3.21%) |
Jul 13, 2022 | 13.95 | 14.45 | 13.93 | 14.05 | 298,315 | -0.12(-0.83%) |
Jul 12, 2022 | 14.20 | 14.38 | 13.96 | 14.17 | 414,149 | -0.47(-3.22%) |
Jul 11, 2022 | 14.73 | 14.89 | 14.49 | 14.64 | 920,917 | -0.39(-2.61%) |
Jul 08, 2022 | 15.15 | 15.25 | 14.82 | 15.03 | 455,404 | +0.07(+0.46%) |
Jul 07, 2022 | 14.65 | 15.16 | 14.65 | 14.96 | 1,170,971 | +0.75(+5.25%) |
Jul 06, 2022 | 14.31 | 14.63 | 13.68 | 14.22 | 743,929 | -0.27(-1.83%) |
Jul 05, 2022 | 15.14 | 15.21 | 14.23 | 14.48 | 841,485 | -1.17(-7.47%) |
Jul 01, 2022 | 15.76 | 15.83 | 14.98 | 15.65 | 1,819,768 | -0.03(-0.19%) |
Jun 30, 2022 | 15.66 | 16.15 | 15.52 | 15.68 | 5,351,420 | -0.41(-2.56%) |
Jun 29, 2022 | 16.62 | 16.66 | 15.97 | 16.09 | 996,234 | -0.32(-1.97%) |
Jun 28, 2022 | 16.44 | 16.70 | 16.21 | 16.42 | 1,039,727 | +0.38(+2.39%) |
Jun 27, 2022 | 15.64 | 16.09 | 15.49 | 16.03 | 297,866 | +0.59(+3.81%) |
Jun 24, 2022 | 15.22 | 15.72 | 14.98 | 15.45 | 915,974 | +0.48(+3.21%) |
Jun 23, 2022 | 15.90 | 15.95 | 14.74 | 14.96 | 316,753 | -0.89(-5.63%) |
Jun 22, 2022 | 15.83 | 16.13 | 15.51 | 15.86 | 429,707 | -0.81(-4.83%) |
Jun 21, 2022 | 16.32 | 17.00 | 16.24 | 16.66 | 286,531 | +0.77(+4.82%) |
Jun 17, 2022 | 16.65 | 16.86 | 15.83 | 15.90 | 626,258 | -0.75(-4.48%) |
Jun 16, 2022 | 17.11 | 17.26 | 16.56 | 16.64 | 420,515 | -0.99(-5.62%) |
Jun 15, 2022 | 18.11 | 18.22 | 17.36 | 17.64 | 229,235 | -0.36(-2.02%) |
Jun 14, 2022 | 18.78 | 18.85 | 17.70 | 18.00 | 300,639 | -0.41(-2.24%) |
Jun 13, 2022 | 19.05 | 19.10 | 18.08 | 18.41 | 491,231 | -1.40(-7.09%) |
Jun 10, 2022 | 20.04 | 20.25 | 19.37 | 19.82 | 569,265 | -0.59(-2.89%) |
Jun 09, 2022 | 20.84 | 20.84 | 20.39 | 20.40 | 214,291 | -0.67(-3.18%) |
Jun 08, 2022 | 21.19 | 21.46 | 20.89 | 21.07 | 285,572 | -0.04(-0.19%) |
Jun 07, 2022 | 20.42 | 21.16 | 20.34 | 21.11 | 386,745 | +0.61(+2.96%) |
Jun 06, 2022 | 20.64 | 20.78 | 20.32 | 20.51 | 355,895 | -0.03(-0.14%) |
Jun 03, 2022 | 20.11 | 20.58 | 19.97 | 20.54 | 182,127 | +0.43(+2.15%) |
Jun 02, 2022 | 20.21 | 20.41 | 19.97 | 20.10 | 478,560 | -0.21(-1.01%) |
Jun 01, 2022 | 20.18 | 20.48 | 19.92 | 20.31 | 491,673 | +0.41(+2.07%) |
May 31, 2022 | 20.63 | 20.87 | 19.62 | 19.90 | 698,560 | -0.50(-2.45%) |
May 27, 2022 | 19.87 | 20.43 | 19.80 | 20.40 | 241,957 | +0.42(+2.11%) |
May 26, 2022 | 19.59 | 20.13 | 19.57 | 19.98 | 480,940 | +0.60(+3.09%) |
May 25, 2022 | 19.01 | 19.45 | 18.97 | 19.38 | 405,873 | +0.37(+1.96%) |
May 24, 2022 | 18.72 | 19.11 | 18.41 | 19.01 | 661,041 | +0.07(+0.36%) |
May 23, 2022 | 18.31 | 19.01 | 18.13 | 18.94 | 632,060 | +0.92(+5.11%) |
May 20, 2022 | 18.22 | 18.41 | 17.67 | 18.02 | 708,732 | +0.04(+0.22%) |
May 19, 2022 | 17.57 | 18.26 | 17.52 | 17.98 | 1,270,352 | -0.03(-0.16%) |
May 18, 2022 | 18.80 | 18.94 | 17.75 | 18.01 | 497,196 | -0.69(-3.67%) |
May 17, 2022 | 18.70 | 18.96 | 18.55 | 18.69 | 547,603 | +0.27(+1.49%) |
May 16, 2022 | 17.82 | 18.56 | 17.82 | 18.42 | 562,608 | +0.63(+3.53%) |
May 13, 2022 | 17.35 | 17.88 | 17.35 | 17.79 | 294,337 | +0.80(+4.73%) |
May 12, 2022 | 16.85 | 16.99 | 16.41 | 16.99 | 714,346 | -0.03(-0.17%) |
May 11, 2022 | 17.16 | 17.82 | 16.96 | 17.02 | 477,111 | +0.21(+1.22%) |
May 10, 2022 | 16.98 | 17.36 | 16.41 | 16.81 | 516,102 | +0.12(+0.71%) |
May 09, 2022 | 18.24 | 18.24 | 16.67 | 16.69 | 453,386 | -2.02(-10.79%) |
May 06, 2022 | 18.69 | 18.83 | 18.23 | 18.71 | 333,825 | +0.23(+1.22%) |
May 05, 2022 | 19.25 | 19.25 | 18.00 | 18.49 | 414,703 | -0.64(-3.33%) |
May 04, 2022 | 18.69 | 19.17 | 18.20 | 19.12 | 453,763 | +0.86(+4.72%) |
May 03, 2022 | 17.66 | 18.36 | 17.66 | 18.26 | 449,980 | +0.52(+2.93%) |