Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.40 | 0 | -0.23(-1.38%) | |||
Jul 28, 2022 | 16.52 | 16.64 | 16.31 | 16.63 | 70,741 | -0.22(-1.31%) |
Jul 27, 2022 | 17.22 | 17.22 | 16.53 | 16.85 | 112,967 | -0.55(-3.16%) |
Jul 26, 2022 | 17.79 | 17.79 | 16.73 | 17.40 | 176,421 | -0.47(-2.63%) |
Jul 25, 2022 | 17.42 | 17.95 | 16.94 | 17.87 | 175,332 | +0.30(+1.71%) |
Jul 22, 2022 | 17.42 | 17.69 | 16.51 | 17.57 | 163,918 | +0.01(+0.06%) |
Jul 21, 2022 | 17.00 | 17.66 | 16.31 | 17.56 | 203,078 | +0.81(+4.84%) |
Jul 20, 2022 | 16.04 | 17.77 | 16.04 | 16.75 | 354,494 | +0.79(+4.95%) |
Jul 19, 2022 | 15.64 | 16.37 | 15.27 | 15.96 | 186,559 | +0.30(+1.92%) |
Jul 18, 2022 | 15.95 | 16.07 | 15.15 | 15.66 | 121,654 | +0.05(+0.32%) |
Jul 15, 2022 | 15.88 | 16.20 | 15.55 | 15.61 | 161,298 | -0.65(-4.00%) |
Jul 14, 2022 | 14.87 | 16.28 | 14.55 | 16.26 | 262,650 | +1.58(+10.76%) |
Jul 13, 2022 | 15.04 | 15.29 | 14.63 | 14.68 | 85,628 | -0.46(-3.04%) |
Jul 12, 2022 | 14.65 | 15.18 | 14.64 | 15.14 | 80,571 | +0.51(+3.49%) |
Jul 11, 2022 | 15.37 | 15.37 | 14.55 | 14.63 | 122,267 | -0.69(-4.50%) |
Jul 08, 2022 | 16.29 | 16.29 | 15.13 | 15.32 | 122,020 | -0.88(-5.43%) |
Jul 07, 2022 | 16.68 | 17.14 | 16.15 | 16.20 | 228,792 | -0.59(-3.51%) |
Jul 06, 2022 | 15.97 | 16.82 | 15.65 | 16.79 | 188,286 | +0.87(+5.46%) |
Jul 05, 2022 | 14.45 | 16.03 | 14.15 | 15.92 | 359,910 | +1.50(+10.40%) |
Jul 04, 2022 | 14.85 | 14.86 | 14.40 | 14.42 | 89,573 | -0.38(-2.57%) |
Jun 30, 2022 | 14.80 | 0 | -0.98(-6.21%) | |||
Jun 29, 2022 | 16.50 | 16.66 | 15.77 | 15.78 | 187,453 | -0.68(-4.13%) |
Jun 28, 2022 | 16.77 | 17.50 | 16.46 | 16.46 | 148,216 | -0.35(-2.08%) |
Jun 27, 2022 | 17.05 | 17.25 | 16.71 | 16.81 | 157,244 | +0.01(+0.06%) |
Jun 24, 2022 | 16.80 | 17.40 | 16.66 | 16.80 | 105,839 | +0.08(+0.48%) |
Jun 23, 2022 | 17.01 | 17.07 | 16.20 | 16.72 | 251,239 | +0.66(+4.11%) |
Jun 22, 2022 | 16.92 | 17.48 | 15.90 | 16.06 | 280,202 | -0.94(-5.53%) |
Jun 21, 2022 | 17.76 | 18.01 | 16.98 | 17.00 | 208,177 | -0.63(-3.57%) |
Jun 20, 2022 | 17.80 | 18.18 | 17.63 | 17.63 | 26,287 | +0.12(+0.69%) |
Jun 17, 2022 | 17.86 | 18.54 | 17.44 | 17.51 | 255,262 | -0.04(-0.23%) |
Jun 16, 2022 | 17.11 | 18.13 | 17.11 | 17.55 | 145,951 | +0.03(+0.17%) |
Jun 15, 2022 | 16.86 | 17.80 | 16.86 | 17.52 | 135,991 | +0.41(+2.40%) |
Jun 14, 2022 | 17.25 | 17.58 | 16.82 | 17.11 | 197,328 | -0.16(-0.93%) |
Jun 13, 2022 | 17.28 | 17.80 | 17.08 | 17.27 | 107,514 | -0.26(-1.48%) |
Jun 10, 2022 | 17.12 | 18.60 | 17.10 | 17.53 | 186,302 | +0.23(+1.33%) |
Jun 09, 2022 | 17.72 | 17.86 | 17.22 | 17.30 | 186,842 | -0.35(-1.98%) |
Jun 08, 2022 | 18.09 | 18.30 | 17.65 | 17.65 | 140,734 | -0.40(-2.22%) |
Jun 07, 2022 | 18.40 | 18.53 | 18.05 | 18.05 | 169,883 | -0.17(-0.93%) |
Jun 06, 2022 | 18.55 | 18.55 | 18.21 | 18.22 | 289,585 | -0.07(-0.38%) |
Jun 03, 2022 | 18.23 | 18.58 | 17.97 | 18.29 | 220,544 | +0.02(+0.11%) |
Jun 02, 2022 | 18.08 | 18.55 | 17.81 | 18.27 | 149,426 | -0.49(-2.61%) |
Jun 01, 2022 | 18.57 | 18.83 | 17.85 | 18.76 | 381,135 | +0.04(+0.21%) |
May 31, 2022 | 18.29 | 18.72 | 17.74 | 18.72 | 243,315 | +0.61(+3.37%) |
May 30, 2022 | 18.61 | 18.78 | 17.98 | 18.11 | 73,399 | -0.34(-1.84%) |
May 27, 2022 | 18.28 | 18.69 | 17.94 | 18.45 | 152,132 | -0.16(-0.86%) |
May 26, 2022 | 18.16 | 19.47 | 18.16 | 18.61 | 176,291 | +0.51(+2.82%) |
May 25, 2022 | 18.51 | 18.84 | 18.10 | 18.10 | 211,236 | -0.28(-1.52%) |
May 24, 2022 | 19.20 | 19.20 | 18.20 | 18.38 | 241,346 | -0.87(-4.52%) |
May 20, 2022 | 19.25 | 0 | +0.37(+1.96%) | |||
May 19, 2022 | 18.42 | 19.10 | 18.20 | 18.88 | 57,925 | +0.38(+2.05%) |
May 18, 2022 | 18.80 | 19.25 | 18.34 | 18.50 | 242,708 | -0.31(-1.65%) |
May 17, 2022 | 18.95 | 19.75 | 18.29 | 18.81 | 213,453 | +0.17(+0.91%) |
May 16, 2022 | 19.13 | 19.48 | 18.56 | 18.64 | 131,753 | -0.31(-1.64%) |
May 13, 2022 | 18.79 | 19.17 | 18.03 | 18.95 | 414,068 | +0.68(+3.72%) |
May 12, 2022 | 17.50 | 19.30 | 17.00 | 18.27 | 391,347 | +0.61(+3.45%) |
May 11, 2022 | 17.86 | 19.10 | 17.66 | 17.66 | 247,296 | -0.94(-5.05%) |
May 10, 2022 | 19.33 | 19.39 | 18.04 | 18.60 | 235,442 | +0.10(+0.54%) |
May 09, 2022 | 18.57 | 18.76 | 17.33 | 18.50 | 161,954 | -0.55(-2.89%) |
May 06, 2022 | 17.46 | 19.10 | 16.46 | 19.05 | 341,900 | +2.54(+15.38%) |
May 05, 2022 | 17.60 | 17.61 | 16.35 | 16.51 | 293,603 | -1.02(-5.82%) |
May 04, 2022 | 17.79 | 17.79 | 17.00 | 17.53 | 345,822 | +0.08(+0.46%) |
May 03, 2022 | 18.15 | 18.49 | 17.38 | 17.45 | 266,469 | -0.75(-4.12%) |