Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.30 | 17.65 | 17.00 | 17.44 | 447,360 | +0.18(+1.05%) |
Jul 28, 2022 | 15.76 | 17.29 | 15.76 | 17.26 | 834,655 | +1.73(+11.13%) |
Jul 27, 2022 | 15.35 | 15.62 | 14.97 | 15.53 | 241,610 | +0.24(+1.56%) |
Jul 26, 2022 | 15.04 | 15.55 | 15.04 | 15.29 | 176,010 | +0.10(+0.63%) |
Jul 25, 2022 | 15.22 | 15.46 | 14.94 | 15.20 | 131,823 | +0.05(+0.32%) |
Jul 22, 2022 | 14.93 | 15.40 | 14.81 | 15.15 | 284,591 | +0.35(+2.39%) |
Jul 21, 2022 | 14.38 | 14.82 | 14.08 | 14.80 | 330,512 | +0.43(+2.99%) |
Jul 20, 2022 | 14.58 | 14.99 | 14.24 | 14.37 | 293,039 | -0.22(-1.51%) |
Jul 19, 2022 | 13.92 | 14.65 | 13.79 | 14.59 | 197,700 | +1.09(+8.07%) |
Jul 18, 2022 | 14.14 | 14.21 | 13.35 | 13.50 | 303,080 | -0.38(-2.75%) |
Jul 15, 2022 | 13.79 | 14.13 | 13.55 | 13.88 | 295,008 | +0.62(+4.68%) |
Jul 14, 2022 | 13.00 | 13.43 | 12.90 | 13.26 | 216,422 | -0.41(-3.01%) |
Jul 13, 2022 | 13.43 | 14.00 | 13.15 | 13.67 | 207,453 | -0.22(-1.58%) |
Jul 12, 2022 | 13.95 | 14.36 | 13.58 | 13.89 | 232,516 | -0.25(-1.76%) |
Jul 11, 2022 | 13.99 | 14.28 | 13.76 | 14.14 | 286,508 | -0.02(-0.13%) |
Jul 08, 2022 | 14.26 | 14.43 | 13.95 | 14.16 | 143,529 | -0.23(-1.59%) |
Jul 07, 2022 | 14.52 | 14.80 | 14.22 | 14.39 | 176,552 | +0.06(+0.40%) |
Jul 06, 2022 | 14.46 | 14.92 | 14.22 | 14.33 | 406,831 | -0.01(-0.07%) |
Jul 05, 2022 | 14.08 | 14.35 | 13.33 | 14.34 | 344,139 | -0.25(-1.70%) |
Jul 01, 2022 | 13.71 | 14.67 | 13.70 | 14.59 | 510,194 | +0.79(+5.75%) |
Jun 30, 2022 | 13.50 | 14.30 | 13.29 | 13.79 | 541,489 | +0.00(+0.00%) |
Jun 29, 2022 | 13.98 | 13.98 | 13.23 | 13.79 | 431,765 | -0.27(-1.90%) |
Jun 28, 2022 | 14.90 | 15.21 | 13.99 | 14.06 | 296,615 | -0.62(-4.23%) |
Jun 27, 2022 | 14.84 | 15.20 | 14.47 | 14.68 | 405,275 | -0.16(-1.09%) |
Jun 24, 2022 | 14.26 | 14.85 | 14.08 | 14.85 | 425,888 | +0.90(+6.44%) |
Jun 23, 2022 | 13.41 | 14.06 | 13.32 | 13.95 | 519,029 | +0.79(+6.03%) |
Jun 22, 2022 | 12.15 | 13.67 | 12.15 | 13.15 | 333,174 | +0.63(+5.07%) |
Jun 21, 2022 | 12.33 | 12.83 | 12.22 | 12.52 | 422,711 | +0.64(+5.37%) |
Jun 17, 2022 | 11.71 | 12.36 | 11.58 | 11.88 | 260,604 | +0.24(+2.04%) |
Jun 16, 2022 | 11.80 | 12.10 | 11.49 | 11.64 | 715,233 | -0.93(-7.42%) |
Jun 15, 2022 | 12.05 | 13.07 | 12.02 | 12.58 | 383,068 | +0.82(+6.96%) |
Jun 14, 2022 | 12.22 | 12.22 | 11.52 | 11.76 | 452,864 | -0.29(-2.37%) |
Jun 13, 2022 | 13.07 | 13.09 | 11.87 | 12.04 | 476,988 | -2.02(-14.35%) |
Jun 10, 2022 | 14.56 | 14.66 | 14.02 | 14.06 | 363,112 | -1.10(-7.28%) |
Jun 09, 2022 | 16.13 | 16.45 | 15.14 | 15.17 | 121,942 | -1.09(-6.73%) |
Jun 08, 2022 | 17.20 | 17.31 | 16.14 | 16.26 | 194,511 | -1.27(-7.22%) |
Jun 07, 2022 | 16.66 | 17.56 | 16.34 | 17.53 | 196,564 | +0.63(+3.72%) |
Jun 06, 2022 | 17.52 | 17.53 | 16.79 | 16.90 | 108,709 | -0.20(-1.17%) |
Jun 03, 2022 | 17.26 | 17.61 | 16.98 | 17.10 | 153,827 | -0.67(-3.75%) |
Jun 02, 2022 | 16.81 | 17.78 | 16.05 | 17.77 | 220,645 | +0.74(+4.36%) |
Jun 01, 2022 | 17.78 | 17.83 | 16.46 | 17.02 | 229,605 | -0.56(-3.19%) |
May 31, 2022 | 17.82 | 17.96 | 17.28 | 17.58 | 177,829 | -0.71(-3.90%) |
May 27, 2022 | 17.12 | 18.32 | 17.12 | 18.30 | 173,718 | +1.42(+8.40%) |
May 26, 2022 | 17.22 | 17.49 | 16.78 | 16.88 | 239,541 | -0.06(-0.34%) |
May 25, 2022 | 16.48 | 17.10 | 16.31 | 16.94 | 149,448 | +0.24(+1.43%) |
May 24, 2022 | 15.86 | 16.73 | 15.24 | 16.70 | 128,898 | +0.60(+3.73%) |
May 23, 2022 | 15.97 | 16.19 | 15.24 | 16.10 | 214,773 | +0.63(+4.06%) |
May 20, 2022 | 15.39 | 15.59 | 14.80 | 15.47 | 181,221 | +0.50(+3.31%) |
May 19, 2022 | 14.75 | 15.51 | 14.69 | 14.98 | 239,140 | -0.10(-0.63%) |
May 18, 2022 | 16.23 | 16.44 | 14.92 | 15.07 | 146,969 | -1.44(-8.71%) |
May 17, 2022 | 16.58 | 16.62 | 15.89 | 16.51 | 221,014 | +0.50(+3.09%) |
May 16, 2022 | 16.36 | 16.47 | 15.96 | 16.01 | 136,246 | -0.39(-2.38%) |
May 13, 2022 | 15.72 | 16.43 | 15.37 | 16.40 | 303,438 | +1.18(+7.76%) |
May 12, 2022 | 14.88 | 15.26 | 14.57 | 15.22 | 424,592 | +0.29(+1.91%) |
May 11, 2022 | 15.01 | 15.94 | 14.88 | 14.94 | 315,691 | -0.02(-0.13%) |
May 10, 2022 | 16.65 | 17.00 | 14.72 | 14.96 | 400,493 | -1.16(-7.21%) |
May 09, 2022 | 18.16 | 18.16 | 15.91 | 16.12 | 320,602 | -2.58(-13.80%) |
May 06, 2022 | 18.97 | 19.00 | 18.08 | 18.70 | 177,084 | -0.60(-3.11%) |
May 05, 2022 | 20.44 | 20.96 | 18.85 | 19.30 | 141,238 | -1.55(-7.44%) |
May 04, 2022 | 20.17 | 20.98 | 19.19 | 20.85 | 181,657 | +0.66(+3.25%) |
May 03, 2022 | 19.54 | 20.57 | 19.30 | 20.19 | 170,214 | +0.69(+3.51%) |