Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.19 | 15.38 | 14.94 | 15.07 | 26,122 | -0.03(-0.20%) |
Jul 28, 2022 | 15.04 | 15.37 | 14.53 | 15.10 | 12,463 | +0.18(+1.21%) |
Jul 27, 2022 | 14.27 | 14.94 | 14.22 | 14.92 | 49,501 | +0.70(+4.92%) |
Jul 26, 2022 | 14.12 | 14.44 | 14.11 | 14.22 | 16,152 | -0.32(-2.20%) |
Jul 25, 2022 | 14.90 | 14.90 | 14.48 | 14.54 | 39,678 | -0.18(-1.22%) |
Jul 22, 2022 | 14.94 | 15.10 | 14.60 | 14.72 | 26,533 | -0.27(-1.80%) |
Jul 21, 2022 | 15.25 | 15.25 | 14.80 | 14.99 | 26,492 | -0.43(-2.79%) |
Jul 20, 2022 | 15.31 | 15.59 | 15.12 | 15.42 | 33,343 | +0.21(+1.38%) |
Jul 19, 2022 | 14.44 | 15.51 | 14.44 | 15.21 | 48,528 | +0.69(+4.75%) |
Jul 18, 2022 | 14.90 | 14.94 | 14.49 | 14.52 | 23,055 | +0.07(+0.48%) |
Jul 15, 2022 | 13.90 | 14.65 | 13.89 | 14.45 | 49,491 | +0.78(+5.71%) |
Jul 14, 2022 | 13.45 | 13.72 | 13.26 | 13.67 | 53,443 | +0.14(+1.03%) |
Jul 13, 2022 | 13.69 | 13.76 | 13.45 | 13.53 | 41,147 | -0.26(-1.89%) |
Jul 12, 2022 | 13.70 | 14.26 | 13.70 | 13.79 | 31,730 | +0.17(+1.25%) |
Jul 11, 2022 | 13.55 | 13.72 | 13.47 | 13.62 | 65,399 | -0.21(-1.52%) |
Jul 08, 2022 | 13.87 | 14.10 | 13.71 | 13.83 | 38,673 | +0.06(+0.44%) |
Jul 07, 2022 | 13.40 | 13.80 | 13.40 | 13.77 | 40,863 | +0.41(+3.07%) |
Jul 06, 2022 | 13.46 | 13.50 | 12.99 | 13.36 | 79,542 | -0.21(-1.55%) |
Jul 05, 2022 | 13.22 | 13.79 | 12.93 | 13.57 | 115,350 | +0.09(+0.67%) |
Jul 01, 2022 | 13.15 | 13.52 | 13.04 | 13.48 | 60,514 | +0.36(+2.74%) |
Jun 30, 2022 | 12.77 | 13.14 | 12.59 | 13.12 | 76,335 | +0.11(+0.85%) |
Jun 29, 2022 | 13.68 | 13.68 | 12.96 | 13.01 | 49,427 | -0.72(-5.24%) |
Jun 28, 2022 | 14.01 | 14.19 | 13.71 | 13.73 | 84,517 | -0.30(-2.14%) |
Jun 27, 2022 | 13.53 | 14.12 | 13.30 | 14.03 | 62,117 | +0.61(+4.55%) |
Jun 24, 2022 | 13.19 | 13.44 | 12.95 | 13.42 | 151,094 | +0.22(+1.67%) |
Jun 23, 2022 | 13.63 | 13.72 | 12.89 | 13.20 | 62,472 | -0.49(-3.58%) |
Jun 22, 2022 | 12.85 | 13.71 | 12.85 | 13.69 | 69,690 | +0.66(+5.07%) |
Jun 21, 2022 | 13.29 | 13.44 | 13.01 | 13.03 | 69,593 | -0.11(-0.84%) |
Jun 17, 2022 | 13.79 | 13.96 | 13.09 | 13.14 | 252,382 | -0.65(-4.71%) |
Jun 16, 2022 | 14.27 | 14.56 | 13.68 | 13.79 | 216,875 | -0.87(-5.93%) |
Jun 15, 2022 | 14.63 | 15.00 | 14.48 | 14.66 | 151,315 | +0.15(+1.03%) |
Jun 14, 2022 | 14.74 | 15.01 | 13.81 | 14.51 | 124,213 | -1.13(-7.23%) |
Jun 13, 2022 | 15.33 | 15.77 | 15.15 | 15.64 | 83,060 | -0.15(-0.95%) |
Jun 10, 2022 | 15.95 | 16.20 | 15.65 | 15.79 | 71,586 | -0.48(-2.95%) |
Jun 09, 2022 | 16.03 | 16.41 | 15.95 | 16.27 | 53,159 | +0.08(+0.49%) |
Jun 08, 2022 | 15.92 | 16.23 | 15.64 | 16.19 | 53,001 | +0.30(+1.89%) |
Jun 07, 2022 | 15.38 | 16.03 | 15.35 | 15.89 | 53,097 | +0.29(+1.86%) |
Jun 06, 2022 | 14.98 | 15.64 | 14.88 | 15.60 | 47,068 | +0.65(+4.35%) |
Jun 03, 2022 | 15.25 | 15.44 | 14.62 | 14.95 | 39,421 | -0.42(-2.73%) |
Jun 02, 2022 | 14.82 | 15.46 | 14.82 | 15.37 | 37,349 | +0.59(+3.99%) |
Jun 01, 2022 | 14.91 | 14.95 | 14.33 | 14.78 | 61,155 | -0.05(-0.34%) |
May 31, 2022 | 13.97 | 15.26 | 13.97 | 14.83 | 72,294 | +0.82(+5.85%) |
May 27, 2022 | 14.02 | 14.33 | 13.88 | 14.01 | 164,096 | +0.05(+0.36%) |
May 26, 2022 | 14.32 | 14.55 | 13.93 | 13.96 | 109,830 | -0.17(-1.20%) |
May 25, 2022 | 13.98 | 14.29 | 13.97 | 14.13 | 46,844 | +0.21(+1.51%) |
May 24, 2022 | 13.81 | 13.96 | 13.55 | 13.92 | 39,332 | +0.07(+0.51%) |
May 23, 2022 | 13.83 | 14.16 | 13.52 | 13.85 | 68,236 | +0.25(+1.84%) |
May 20, 2022 | 13.87 | 13.99 | 13.10 | 13.60 | 101,816 | -0.07(-0.51%) |
May 19, 2022 | 13.82 | 14.03 | 13.55 | 13.67 | 72,038 | -0.16(-1.16%) |
May 18, 2022 | 13.92 | 14.16 | 13.75 | 13.83 | 136,776 | -0.21(-1.50%) |
May 17, 2022 | 13.87 | 14.11 | 13.80 | 14.04 | 118,928 | +0.49(+3.62%) |
May 16, 2022 | 13.97 | 14.24 | 13.51 | 13.55 | 59,252 | -0.44(-3.15%) |
May 13, 2022 | 13.71 | 14.15 | 13.70 | 13.99 | 182,215 | +0.40(+2.94%) |
May 12, 2022 | 13.34 | 13.71 | 13.10 | 13.59 | 57,299 | +0.28(+2.10%) |
May 11, 2022 | 13.80 | 14.08 | 13.28 | 13.31 | 37,898 | -0.61(-4.38%) |
May 10, 2022 | 14.44 | 14.44 | 13.86 | 13.92 | 89,062 | -0.32(-2.25%) |
May 09, 2022 | 14.38 | 14.96 | 14.05 | 14.24 | 45,673 | -0.33(-2.26%) |
May 06, 2022 | 14.78 | 16.26 | 14.35 | 14.57 | 46,163 | -0.24(-1.65%) |
May 05, 2022 | 15.38 | 15.38 | 14.58 | 14.81 | 34,400 | -0.85(-5.40%) |
May 04, 2022 | 15.12 | 15.71 | 14.77 | 15.66 | 30,940 | +0.47(+3.09%) |
May 03, 2022 | 15.36 | 15.68 | 14.96 | 15.19 | 82,823 | -0.25(-1.62%) |