Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.78 | 15.00 | 14.76 | 15.00 | 1,992,443 | +0.28(+1.92%) |
Jul 28, 2022 | 14.57 | 14.72 | 14.48 | 14.72 | 1,259,840 | +0.07(+0.45%) |
Jul 27, 2022 | 14.48 | 14.73 | 14.40 | 14.65 | 1,471,251 | +0.36(+2.51%) |
Jul 26, 2022 | 14.37 | 14.43 | 14.28 | 14.29 | 3,329,588 | -0.35(-2.39%) |
Jul 25, 2022 | 14.65 | 14.72 | 14.55 | 14.64 | 3,093,539 | +0.27(+1.91%) |
Jul 22, 2022 | 14.52 | 14.57 | 14.31 | 14.37 | 1,078,799 | -0.19(-1.30%) |
Jul 21, 2022 | 14.32 | 14.56 | 14.31 | 14.56 | 2,341,092 | +0.26(+1.85%) |
Jul 20, 2022 | 14.43 | 14.50 | 14.19 | 14.29 | 2,355,595 | -0.33(-2.26%) |
Jul 19, 2022 | 14.42 | 14.64 | 14.42 | 14.62 | 2,404,432 | +0.55(+3.89%) |
Jul 18, 2022 | 14.18 | 14.30 | 14.05 | 14.07 | 2,391,281 | +0.18(+1.29%) |
Jul 15, 2022 | 13.74 | 13.92 | 13.66 | 13.89 | 1,682,359 | +0.18(+1.34%) |
Jul 14, 2022 | 13.75 | 13.76 | 13.55 | 13.71 | 3,366,667 | -0.45(-3.17%) |
Jul 13, 2022 | 14.11 | 14.23 | 13.97 | 14.16 | 2,047,813 | -0.06(-0.40%) |
Jul 12, 2022 | 14.11 | 14.37 | 14.07 | 14.22 | 2,298,645 | +0.00(+0.00%) |
Jul 11, 2022 | 14.33 | 14.33 | 14.21 | 14.22 | 1,825,816 | -0.31(-2.14%) |
Jul 08, 2022 | 14.48 | 14.57 | 14.39 | 14.53 | 1,109,029 | +0.07(+0.46%) |
Jul 07, 2022 | 14.37 | 14.48 | 14.37 | 14.46 | 1,269,143 | +0.29(+2.07%) |
Jul 06, 2022 | 14.07 | 14.19 | 14.02 | 14.17 | 2,537,064 | -0.09(-0.66%) |
Jul 05, 2022 | 14.16 | 14.28 | 14.00 | 14.26 | 3,906,634 | -0.59(-4.00%) |
Jul 01, 2022 | 14.67 | 14.89 | 14.56 | 14.86 | 1,211,333 | -0.12(-0.82%) |
Jun 30, 2022 | 14.65 | 14.98 | 14.55 | 14.98 | 1,883,715 | -0.03(-0.19%) |
Jun 29, 2022 | 15.14 | 15.15 | 15.01 | 15.01 | 2,898,633 | -0.13(-0.87%) |
Jun 28, 2022 | 15.34 | 15.43 | 15.13 | 15.14 | 2,817,005 | -0.10(-0.68%) |
Jun 27, 2022 | 15.26 | 15.34 | 15.17 | 15.24 | 748,493 | -0.04(-0.25%) |
Jun 24, 2022 | 15.06 | 15.29 | 15.06 | 15.28 | 6,129,952 | +0.42(+2.79%) |
Jun 23, 2022 | 14.91 | 14.92 | 14.66 | 14.87 | 1,669,946 | -0.29(-1.93%) |
Jun 22, 2022 | 15.07 | 15.33 | 15.02 | 15.16 | 757,827 | -0.09(-0.62%) |
Jun 21, 2022 | 15.27 | 15.37 | 15.23 | 15.25 | 1,216,392 | +0.38(+2.54%) |
Jun 17, 2022 | 14.95 | 15.05 | 14.77 | 14.88 | 6,558,980 | +0.00(+0.00%) |
Jun 16, 2022 | 14.80 | 14.98 | 14.74 | 14.88 | 2,416,142 | -0.39(-2.54%) |
Jun 15, 2022 | 15.20 | 15.34 | 14.94 | 15.26 | 1,497,264 | +0.57(+3.85%) |
Jun 14, 2022 | 14.87 | 14.93 | 14.59 | 14.70 | 2,336,155 | -0.06(-0.38%) |
Jun 13, 2022 | 14.79 | 14.91 | 14.68 | 14.75 | 2,883,007 | -0.42(-2.80%) |
Jun 10, 2022 | 15.43 | 15.43 | 15.16 | 15.18 | 6,406,215 | -0.65(-4.11%) |
Jun 09, 2022 | 16.10 | 16.14 | 15.83 | 15.83 | 1,848,867 | -0.38(-2.33%) |
Jun 08, 2022 | 16.30 | 16.35 | 16.17 | 16.21 | 2,216,322 | -0.35(-2.14%) |
Jun 07, 2022 | 16.38 | 16.56 | 16.38 | 16.56 | 1,401,205 | +0.00(+0.00%) |
Jun 06, 2022 | 16.58 | 16.72 | 16.52 | 16.56 | 898,280 | +0.21(+1.28%) |
Jun 03, 2022 | 16.42 | 16.46 | 16.33 | 16.35 | 1,060,662 | -0.26(-1.59%) |
Jun 02, 2022 | 16.36 | 16.62 | 16.33 | 16.62 | 1,314,246 | +0.28(+1.72%) |
Jun 01, 2022 | 16.55 | 16.58 | 16.23 | 16.33 | 859,586 | -0.27(-1.64%) |
May 31, 2022 | 16.56 | 16.69 | 16.52 | 16.61 | 1,428,726 | -0.15(-0.87%) |
May 27, 2022 | 16.64 | 16.76 | 16.62 | 16.75 | 1,032,439 | +0.16(+0.99%) |
May 26, 2022 | 16.38 | 16.62 | 16.38 | 16.59 | 1,610,827 | +0.25(+1.50%) |
May 25, 2022 | 16.15 | 16.44 | 16.14 | 16.34 | 1,917,612 | -0.01(-0.06%) |
May 24, 2022 | 16.24 | 16.40 | 16.17 | 16.35 | 2,155,434 | +0.18(+1.12%) |
May 23, 2022 | 15.98 | 16.21 | 15.96 | 16.17 | 1,335,280 | +0.46(+2.95%) |
May 20, 2022 | 15.78 | 15.78 | 15.45 | 15.71 | 1,119,238 | +0.02(+0.12%) |
May 19, 2022 | 15.45 | 15.74 | 15.45 | 15.69 | 1,510,478 | +0.15(+0.99%) |
May 18, 2022 | 15.73 | 15.80 | 15.48 | 15.53 | 3,772,773 | -0.37(-2.34%) |
May 17, 2022 | 15.83 | 15.95 | 15.79 | 15.91 | 1,118,596 | +0.45(+2.94%) |
May 16, 2022 | 15.43 | 15.54 | 15.31 | 15.45 | 1,020,290 | +0.05(+0.29%) |
May 13, 2022 | 15.23 | 15.48 | 15.23 | 15.41 | 2,190,933 | +0.41(+2.73%) |
May 12, 2022 | 14.97 | 15.19 | 14.85 | 15.00 | 1,855,079 | -0.04(-0.24%) |
May 11, 2022 | 15.22 | 15.46 | 15.04 | 15.04 | 1,815,928 | -0.02(-0.12%) |
May 10, 2022 | 15.28 | 15.28 | 14.93 | 15.05 | 2,545,511 | +0.24(+1.59%) |
May 09, 2022 | 15.00 | 15.07 | 14.81 | 14.82 | 5,806,173 | -0.43(-2.80%) |
May 06, 2022 | 15.38 | 15.42 | 15.18 | 15.24 | 1,186,159 | -0.26(-1.70%) |
May 05, 2022 | 15.75 | 15.79 | 15.35 | 15.51 | 1,624,254 | -0.60(-3.72%) |
May 04, 2022 | 15.93 | 16.20 | 15.73 | 16.11 | 1,141,224 | +0.15(+0.97%) |
May 03, 2022 | 15.91 | 16.04 | 15.87 | 15.95 | 1,244,664 | +0.26(+1.68%) |