Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.48 | 18.83 | 18.27 | 18.82 | 61,349 | +0.27(+1.46%) |
Jul 28, 2022 | 18.30 | 18.59 | 17.93 | 18.55 | 56,090 | +0.54(+3.00%) |
Jul 27, 2022 | 17.47 | 18.07 | 17.20 | 18.01 | 70,751 | +0.73(+4.22%) |
Jul 26, 2022 | 17.44 | 17.56 | 17.14 | 17.28 | 64,762 | -0.40(-2.26%) |
Jul 25, 2022 | 18.18 | 18.18 | 17.60 | 17.68 | 61,337 | -0.41(-2.27%) |
Jul 22, 2022 | 18.71 | 18.71 | 17.50 | 18.09 | 135,358 | -0.40(-2.16%) |
Jul 21, 2022 | 18.03 | 18.50 | 17.88 | 18.49 | 61,140 | +0.19(+1.04%) |
Jul 20, 2022 | 17.47 | 18.34 | 17.42 | 18.30 | 76,381 | +0.96(+5.54%) |
Jul 19, 2022 | 17.11 | 17.55 | 17.11 | 17.34 | 74,868 | +0.69(+4.14%) |
Jul 18, 2022 | 16.92 | 17.18 | 16.61 | 16.65 | 53,393 | +0.01(+0.06%) |
Jul 15, 2022 | 16.52 | 16.81 | 16.17 | 16.64 | 106,200 | +0.47(+2.91%) |
Jul 14, 2022 | 16.04 | 16.49 | 16.03 | 16.17 | 85,294 | -0.30(-1.82%) |
Jul 13, 2022 | 16.11 | 16.75 | 16.11 | 16.47 | 63,354 | -0.04(-0.24%) |
Jul 12, 2022 | 16.09 | 16.81 | 16.09 | 16.51 | 47,741 | +0.12(+0.73%) |
Jul 11, 2022 | 16.89 | 16.89 | 16.19 | 16.39 | 61,547 | -0.59(-3.47%) |
Jul 08, 2022 | 17.26 | 17.44 | 16.97 | 16.98 | 75,804 | -0.47(-2.69%) |
Jul 07, 2022 | 16.58 | 17.55 | 16.58 | 17.45 | 68,675 | +1.22(+7.52%) |
Jul 06, 2022 | 16.70 | 16.77 | 16.07 | 16.23 | 57,469 | -0.55(-3.28%) |
Jul 05, 2022 | 16.98 | 16.98 | 16.31 | 16.78 | 59,657 | -0.60(-3.45%) |
Jul 01, 2022 | 17.03 | 17.48 | 16.95 | 17.38 | 59,072 | +0.23(+1.34%) |
Jun 30, 2022 | 17.37 | 17.37 | 16.67 | 17.15 | 148,242 | -0.55(-3.11%) |
Jun 29, 2022 | 18.00 | 18.26 | 17.48 | 17.70 | 180,350 | -0.36(-1.99%) |
Jun 28, 2022 | 18.16 | 18.47 | 17.92 | 18.06 | 123,942 | -0.12(-0.66%) |
Jun 27, 2022 | 17.31 | 18.23 | 17.24 | 18.18 | 99,819 | +0.94(+5.45%) |
Jun 24, 2022 | 16.90 | 17.33 | 16.90 | 17.24 | 222,521 | +0.34(+2.01%) |
Jun 23, 2022 | 16.31 | 16.92 | 16.18 | 16.90 | 101,123 | +0.57(+3.49%) |
Jun 22, 2022 | 15.92 | 16.63 | 15.92 | 16.33 | 90,556 | +0.12(+0.74%) |
Jun 21, 2022 | 16.07 | 16.66 | 15.62 | 16.21 | 103,181 | +0.38(+2.40%) |
Jun 17, 2022 | 17.14 | 17.14 | 15.68 | 15.83 | 255,422 | -0.95(-5.66%) |
Jun 16, 2022 | 17.97 | 17.97 | 16.75 | 16.78 | 148,819 | -1.48(-8.11%) |
Jun 15, 2022 | 18.26 | 18.48 | 17.79 | 18.26 | 97,763 | +0.22(+1.22%) |
Jun 14, 2022 | 18.74 | 18.95 | 18.02 | 18.04 | 70,013 | -0.70(-3.74%) |
Jun 13, 2022 | 20.02 | 20.02 | 18.62 | 18.74 | 120,197 | -1.73(-8.45%) |
Jun 10, 2022 | 20.75 | 20.75 | 20.25 | 20.47 | 47,070 | -0.49(-2.34%) |
Jun 09, 2022 | 21.18 | 21.37 | 20.86 | 20.96 | 38,969 | -0.37(-1.73%) |
Jun 08, 2022 | 21.10 | 21.36 | 21.01 | 21.33 | 56,269 | +0.10(+0.47%) |
Jun 07, 2022 | 21.65 | 21.72 | 20.58 | 21.23 | 109,307 | -0.62(-2.84%) |
Jun 06, 2022 | 21.94 | 22.22 | 21.67 | 21.85 | 63,761 | +0.26(+1.20%) |
Jun 03, 2022 | 21.02 | 21.68 | 20.59 | 21.59 | 83,324 | +0.20(+0.94%) |
Jun 02, 2022 | 21.15 | 21.44 | 21.02 | 21.39 | 57,251 | +0.36(+1.71%) |
Jun 01, 2022 | 20.84 | 21.18 | 20.41 | 21.03 | 64,908 | +0.35(+1.69%) |
May 31, 2022 | 19.86 | 20.84 | 19.81 | 20.68 | 150,096 | +0.52(+2.58%) |
May 27, 2022 | 19.55 | 20.21 | 19.47 | 20.16 | 67,970 | +0.71(+3.65%) |
May 26, 2022 | 19.58 | 19.78 | 19.29 | 19.45 | 72,236 | +0.05(+0.26%) |
May 25, 2022 | 18.47 | 19.43 | 18.45 | 19.40 | 84,528 | +0.98(+5.32%) |
May 24, 2022 | 18.99 | 19.31 | 18.29 | 18.42 | 80,925 | -0.85(-4.41%) |
May 23, 2022 | 18.84 | 19.41 | 18.45 | 19.27 | 97,959 | +0.66(+3.55%) |
May 20, 2022 | 19.67 | 19.68 | 18.35 | 18.61 | 117,622 | -0.68(-3.53%) |
May 19, 2022 | 18.97 | 19.33 | 18.78 | 19.29 | 139,056 | +0.24(+1.26%) |
May 18, 2022 | 18.66 | 19.12 | 18.66 | 19.05 | 122,407 | +0.12(+0.63%) |
May 17, 2022 | 17.17 | 19.01 | 17.17 | 18.93 | 118,936 | +2.17(+12.95%) |
May 16, 2022 | 16.85 | 17.23 | 16.67 | 16.76 | 159,800 | -0.27(-1.59%) |
May 13, 2022 | 17.03 | 17.45 | 16.86 | 17.03 | 99,586 | +0.29(+1.73%) |
May 12, 2022 | 16.14 | 17.05 | 16.14 | 16.74 | 151,019 | +0.55(+3.40%) |
May 11, 2022 | 16.26 | 16.52 | 15.87 | 16.19 | 120,650 | +0.06(+0.37%) |
May 10, 2022 | 17.05 | 17.05 | 15.79 | 16.13 | 163,854 | -0.48(-2.89%) |
May 09, 2022 | 18.44 | 18.65 | 16.58 | 16.61 | 284,210 | -2.06(-11.03%) |
May 06, 2022 | 19.04 | 19.11 | 18.33 | 18.67 | 104,445 | -0.40(-2.10%) |
May 05, 2022 | 19.60 | 20.14 | 18.97 | 19.07 | 109,827 | -0.43(-2.21%) |
May 04, 2022 | 18.71 | 19.55 | 18.39 | 19.50 | 100,967 | +0.69(+3.67%) |
May 03, 2022 | 19.57 | 19.57 | 18.71 | 18.81 | 118,421 | -0.62(-3.19%) |