Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.42 | 19.54 | 19.14 | 19.20 | 499,790 | -0.02(-0.13%) |
Jul 28, 2022 | 19.54 | 19.71 | 18.80 | 19.22 | 406,402 | -0.12(-0.63%) |
Jul 27, 2022 | 18.93 | 19.45 | 18.80 | 19.34 | 616,676 | +1.07(+5.86%) |
Jul 26, 2022 | 18.31 | 18.52 | 18.04 | 18.27 | 640,215 | +0.09(+0.49%) |
Jul 25, 2022 | 17.71 | 18.54 | 17.56 | 18.18 | 457,915 | +0.58(+3.32%) |
Jul 22, 2022 | 18.16 | 18.47 | 17.26 | 17.60 | 490,194 | -0.83(-4.49%) |
Jul 21, 2022 | 18.49 | 18.49 | 17.55 | 18.42 | 391,474 | -0.14(-0.74%) |
Jul 20, 2022 | 17.86 | 18.58 | 17.64 | 18.56 | 475,071 | +0.57(+3.16%) |
Jul 19, 2022 | 17.61 | 18.13 | 17.27 | 17.99 | 490,496 | +0.78(+4.53%) |
Jul 18, 2022 | 16.83 | 17.45 | 16.71 | 17.21 | 468,772 | +0.72(+4.38%) |
Jul 15, 2022 | 16.53 | 16.53 | 15.96 | 16.49 | 421,513 | +0.46(+2.89%) |
Jul 14, 2022 | 15.54 | 16.05 | 15.40 | 16.03 | 404,231 | -0.05(-0.30%) |
Jul 13, 2022 | 15.35 | 16.23 | 15.35 | 16.08 | 264,474 | +0.58(+3.77%) |
Jul 12, 2022 | 14.88 | 15.57 | 14.67 | 15.49 | 365,554 | +0.29(+1.92%) |
Jul 11, 2022 | 15.14 | 15.34 | 14.71 | 15.20 | 348,713 | +0.06(+0.43%) |
Jul 08, 2022 | 15.41 | 15.41 | 14.87 | 15.14 | 342,619 | +0.09(+0.59%) |
Jul 07, 2022 | 15.13 | 15.65 | 15.00 | 15.05 | 653,418 | +0.26(+1.76%) |
Jul 06, 2022 | 16.48 | 16.48 | 14.52 | 14.79 | 928,773 | -2.00(-11.90%) |
Jul 05, 2022 | 16.84 | 16.84 | 16.25 | 16.78 | 529,498 | -0.39(-2.27%) |
Jul 01, 2022 | 17.18 | 17.26 | 16.40 | 17.17 | 505,379 | -0.03(-0.19%) |
Jun 30, 2022 | 16.83 | 17.32 | 16.67 | 17.21 | 440,852 | +0.01(+0.05%) |
Jun 29, 2022 | 17.69 | 17.69 | 16.78 | 17.20 | 633,896 | -0.28(-1.58%) |
Jun 28, 2022 | 17.81 | 17.90 | 17.33 | 17.47 | 618,383 | +0.05(+0.28%) |
Jun 27, 2022 | 16.84 | 17.52 | 16.74 | 17.43 | 762,546 | +0.93(+5.61%) |
Jun 24, 2022 | 16.05 | 16.94 | 15.87 | 16.50 | 1,159,352 | +0.67(+4.20%) |
Jun 23, 2022 | 16.80 | 17.02 | 15.54 | 15.84 | 846,716 | -0.74(-4.46%) |
Jun 22, 2022 | 17.05 | 17.29 | 16.48 | 16.57 | 758,374 | -0.99(-5.64%) |
Jun 21, 2022 | 17.11 | 18.03 | 16.94 | 17.56 | 843,029 | +0.52(+3.05%) |
Jun 17, 2022 | 17.95 | 18.26 | 17.03 | 17.04 | 962,403 | -0.86(-4.81%) |
Jun 16, 2022 | 17.85 | 17.98 | 17.32 | 17.90 | 623,532 | -0.33(-1.82%) |
Jun 15, 2022 | 18.15 | 18.34 | 17.77 | 18.24 | 615,701 | +0.08(+0.44%) |
Jun 14, 2022 | 18.32 | 18.81 | 17.97 | 18.16 | 460,001 | -0.16(-0.88%) |
Jun 13, 2022 | 18.71 | 18.86 | 18.13 | 18.32 | 457,779 | -1.04(-5.38%) |
Jun 10, 2022 | 18.54 | 19.42 | 18.34 | 19.36 | 508,775 | +0.57(+3.01%) |
Jun 09, 2022 | 19.67 | 19.70 | 18.57 | 18.79 | 558,671 | -1.15(-5.75%) |
Jun 08, 2022 | 20.13 | 20.13 | 19.42 | 19.94 | 496,115 | -0.16(-0.80%) |
Jun 07, 2022 | 19.52 | 20.18 | 19.52 | 20.10 | 465,820 | +0.35(+1.76%) |
Jun 06, 2022 | 19.99 | 20.05 | 19.57 | 19.76 | 379,025 | +0.02(+0.08%) |
Jun 03, 2022 | 19.34 | 19.80 | 19.09 | 19.74 | 422,462 | +0.48(+2.52%) |
Jun 02, 2022 | 19.88 | 20.11 | 19.00 | 19.25 | 525,783 | -0.62(-3.13%) |
Jun 01, 2022 | 19.55 | 20.07 | 19.44 | 19.88 | 910,464 | +0.40(+2.03%) |
May 31, 2022 | 19.94 | 20.13 | 19.32 | 19.48 | 791,700 | -0.31(-1.55%) |
May 27, 2022 | 19.87 | 19.93 | 19.30 | 19.79 | 423,330 | +0.01(+0.04%) |
May 26, 2022 | 19.93 | 20.01 | 19.30 | 19.78 | 501,033 | +0.03(+0.16%) |
May 25, 2022 | 19.38 | 19.89 | 19.15 | 19.75 | 725,287 | +0.48(+2.47%) |
May 24, 2022 | 19.43 | 19.63 | 19.00 | 19.27 | 600,385 | -0.42(-2.13%) |
May 23, 2022 | 19.05 | 20.07 | 18.79 | 19.69 | 668,301 | +0.74(+3.92%) |
May 20, 2022 | 19.11 | 19.38 | 18.38 | 18.95 | 966,863 | -0.08(-0.42%) |
May 19, 2022 | 18.97 | 19.33 | 18.73 | 19.03 | 648,734 | -0.16(-0.84%) |
May 18, 2022 | 19.17 | 19.46 | 18.72 | 19.19 | 696,156 | +0.20(+1.06%) |
May 17, 2022 | 19.17 | 19.34 | 18.46 | 18.99 | 702,183 | +0.00(+0.00%) |
May 16, 2022 | 17.92 | 19.02 | 17.89 | 18.99 | 1,073,681 | +1.28(+7.20%) |
May 13, 2022 | 17.54 | 18.12 | 17.41 | 17.71 | 882,857 | +0.52(+3.00%) |
May 12, 2022 | 17.54 | 17.55 | 16.61 | 17.20 | 794,462 | -0.44(-2.52%) |
May 11, 2022 | 17.64 | 18.00 | 17.47 | 17.64 | 577,082 | +0.17(+0.97%) |
May 10, 2022 | 16.58 | 17.49 | 16.36 | 17.47 | 793,775 | +1.18(+7.23%) |
May 09, 2022 | 17.91 | 18.00 | 16.16 | 16.29 | 811,578 | -2.09(-11.37%) |
May 06, 2022 | 17.97 | 18.42 | 17.72 | 18.38 | 1,270,071 | +0.56(+3.12%) |
May 05, 2022 | 18.30 | 18.30 | 17.54 | 17.83 | 757,136 | -0.22(-1.21%) |
May 04, 2022 | 17.75 | 18.34 | 17.23 | 18.04 | 801,572 | +0.45(+2.57%) |
May 03, 2022 | 17.04 | 17.87 | 17.04 | 17.59 | 554,199 | +0.55(+3.22%) |