Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.75 | 14.78 | 14.38 | 14.71 | 53,432 | -0.04(-0.24%) |
Jul 28, 2022 | 15.21 | 15.21 | 14.68 | 14.75 | 58,386 | -0.43(-2.86%) |
Jul 27, 2022 | 14.53 | 15.22 | 14.33 | 15.18 | 87,304 | +0.66(+4.52%) |
Jul 26, 2022 | 14.78 | 14.78 | 14.41 | 14.53 | 41,158 | -0.27(-1.80%) |
Jul 25, 2022 | 14.98 | 15.09 | 14.63 | 14.79 | 46,839 | -0.01(-0.06%) |
Jul 22, 2022 | 14.81 | 15.15 | 14.68 | 14.80 | 46,796 | -0.01(-0.06%) |
Jul 21, 2022 | 14.94 | 14.94 | 14.39 | 14.81 | 41,527 | -0.12(-0.77%) |
Jul 20, 2022 | 14.80 | 14.96 | 14.49 | 14.93 | 26,853 | +0.15(+1.02%) |
Jul 19, 2022 | 15.04 | 15.11 | 14.68 | 14.78 | 70,804 | -0.16(-1.07%) |
Jul 18, 2022 | 14.76 | 15.00 | 14.69 | 14.94 | 43,112 | +0.32(+2.19%) |
Jul 15, 2022 | 14.51 | 14.84 | 14.02 | 14.62 | 59,394 | +0.40(+2.81%) |
Jul 14, 2022 | 14.15 | 14.31 | 13.81 | 14.22 | 44,603 | -0.29(-2.02%) |
Jul 13, 2022 | 14.71 | 15.26 | 14.45 | 14.51 | 79,250 | -0.43(-2.85%) |
Jul 12, 2022 | 14.42 | 15.02 | 14.20 | 14.94 | 99,682 | +0.59(+4.08%) |
Jul 11, 2022 | 14.40 | 14.42 | 14.20 | 14.35 | 38,934 | -0.07(-0.49%) |
Jul 08, 2022 | 14.55 | 14.67 | 14.30 | 14.42 | 41,728 | -0.12(-0.85%) |
Jul 07, 2022 | 14.31 | 14.68 | 14.23 | 14.55 | 48,466 | +0.32(+2.25%) |
Jul 06, 2022 | 14.10 | 14.32 | 13.84 | 14.23 | 46,217 | +0.16(+1.14%) |
Jul 05, 2022 | 14.34 | 14.34 | 13.84 | 14.07 | 58,339 | -0.36(-2.52%) |
Jul 01, 2022 | 14.17 | 14.64 | 14.11 | 14.43 | 45,313 | +0.28(+1.94%) |
Jun 30, 2022 | 14.08 | 14.23 | 13.68 | 14.15 | 61,012 | -0.12(-0.81%) |
Jun 29, 2022 | 14.45 | 14.57 | 14.15 | 14.27 | 32,958 | -0.19(-1.29%) |
Jun 28, 2022 | 14.97 | 15.17 | 14.43 | 14.46 | 45,251 | -0.28(-1.93%) |
Jun 27, 2022 | 14.94 | 15.07 | 14.61 | 14.74 | 61,714 | -0.05(-0.36%) |
Jun 24, 2022 | 14.13 | 14.79 | 14.00 | 14.79 | 362,824 | +0.73(+5.17%) |
Jun 23, 2022 | 14.02 | 14.67 | 13.92 | 14.07 | 76,497 | +0.02(+0.13%) |
Jun 22, 2022 | 13.97 | 14.11 | 13.85 | 14.05 | 64,129 | -0.32(-2.22%) |
Jun 21, 2022 | 13.92 | 14.44 | 13.90 | 14.37 | 107,427 | +0.49(+3.52%) |
Jun 17, 2022 | 14.76 | 14.86 | 13.81 | 13.88 | 78,041 | -0.79(-5.38%) |
Jun 16, 2022 | 14.82 | 14.86 | 14.13 | 14.67 | 98,547 | -0.51(-3.39%) |
Jun 15, 2022 | 15.06 | 15.40 | 15.05 | 15.18 | 76,918 | +0.15(+1.00%) |
Jun 14, 2022 | 14.34 | 15.10 | 14.34 | 15.03 | 69,395 | +0.75(+5.22%) |
Jun 13, 2022 | 14.73 | 14.81 | 14.20 | 14.29 | 93,639 | -0.75(-4.96%) |
Jun 10, 2022 | 14.59 | 15.17 | 14.39 | 15.03 | 45,744 | +0.09(+0.59%) |
Jun 09, 2022 | 15.01 | 15.07 | 14.71 | 14.94 | 54,083 | -0.08(-0.53%) |
Jun 08, 2022 | 15.37 | 15.43 | 15.01 | 15.02 | 58,199 | -0.43(-2.76%) |
Jun 07, 2022 | 15.55 | 15.57 | 15.25 | 15.45 | 56,632 | -0.09(-0.57%) |
Jun 06, 2022 | 15.62 | 15.85 | 15.29 | 15.54 | 131,916 | -0.06(-0.40%) |
Jun 03, 2022 | 15.54 | 16.06 | 15.32 | 15.60 | 103,189 | -0.07(-0.45%) |
Jun 02, 2022 | 15.27 | 15.81 | 15.16 | 15.67 | 74,619 | +0.46(+3.03%) |
Jun 01, 2022 | 15.72 | 15.72 | 14.93 | 15.21 | 94,520 | -0.46(-2.94%) |
May 31, 2022 | 15.81 | 16.89 | 15.46 | 15.67 | 256,286 | -0.13(-0.84%) |
May 27, 2022 | 15.59 | 15.96 | 15.49 | 15.81 | 48,381 | +0.08(+0.51%) |
May 26, 2022 | 15.42 | 16.00 | 15.32 | 15.73 | 109,262 | +0.44(+2.89%) |
May 25, 2022 | 14.55 | 15.59 | 14.32 | 15.28 | 81,997 | +0.66(+4.53%) |
May 24, 2022 | 14.85 | 14.93 | 14.08 | 14.62 | 140,627 | -0.34(-2.24%) |
May 23, 2022 | 14.45 | 15.00 | 14.30 | 14.96 | 110,251 | +0.76(+5.34%) |
May 20, 2022 | 14.99 | 15.20 | 14.02 | 14.20 | 152,475 | -0.73(-4.91%) |
May 19, 2022 | 15.59 | 15.59 | 14.90 | 14.93 | 77,786 | -0.57(-3.70%) |
May 18, 2022 | 16.37 | 16.37 | 15.24 | 15.51 | 184,151 | -1.15(-6.89%) |
May 17, 2022 | 16.62 | 17.07 | 16.42 | 16.65 | 56,911 | +0.12(+0.75%) |
May 16, 2022 | 16.45 | 16.78 | 16.31 | 16.53 | 284,391 | +0.08(+0.48%) |
May 13, 2022 | 16.46 | 16.91 | 16.30 | 16.45 | 77,978 | +0.01(+0.05%) |
May 12, 2022 | 16.36 | 16.80 | 16.11 | 16.44 | 52,444 | +0.03(+0.16%) |
May 11, 2022 | 16.63 | 17.08 | 16.32 | 16.41 | 132,335 | -0.16(-0.96%) |
May 10, 2022 | 16.24 | 16.67 | 15.88 | 16.57 | 110,497 | +0.55(+3.41%) |
May 09, 2022 | 15.21 | 16.09 | 14.63 | 16.03 | 140,825 | +0.57(+3.71%) |
May 06, 2022 | 16.10 | 16.77 | 14.62 | 15.45 | 244,791 | -1.12(-6.76%) |
May 05, 2022 | 18.67 | 18.67 | 16.16 | 16.57 | 135,372 | -2.06(-11.04%) |
May 04, 2022 | 18.73 | 18.73 | 18.07 | 18.63 | 68,677 | -0.10(-0.52%) |
May 03, 2022 | 18.41 | 18.96 | 18.19 | 18.73 | 47,448 | +0.29(+1.58%) |