Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.46 | 24.02 | 22.43 | 23.63 | 2,549,159 | +1.11(+4.93%) |
Jul 28, 2022 | 21.74 | 23.01 | 20.39 | 22.52 | 4,895,864 | +3.49(+18.34%) |
Jul 27, 2022 | 18.62 | 19.22 | 18.01 | 19.03 | 1,590,378 | +1.13(+6.31%) |
Jul 26, 2022 | 17.86 | 18.38 | 17.39 | 17.90 | 937,654 | -0.19(-1.05%) |
Jul 25, 2022 | 17.69 | 18.15 | 17.10 | 18.09 | 907,256 | +0.33(+1.86%) |
Jul 22, 2022 | 19.11 | 19.43 | 17.48 | 17.76 | 1,624,947 | -1.06(-5.63%) |
Jul 21, 2022 | 18.51 | 18.83 | 17.98 | 18.82 | 1,139,093 | +0.11(+0.59%) |
Jul 20, 2022 | 18.15 | 18.86 | 18.04 | 18.71 | 1,337,319 | +0.95(+5.35%) |
Jul 19, 2022 | 16.87 | 18.03 | 16.81 | 17.76 | 1,360,464 | +0.80(+4.72%) |
Jul 18, 2022 | 16.74 | 17.68 | 16.61 | 16.96 | 1,287,313 | +0.78(+4.82%) |
Jul 15, 2022 | 15.99 | 16.24 | 13.92 | 16.18 | 3,198,675 | -0.16(-0.98%) |
Jul 14, 2022 | 16.60 | 16.60 | 15.71 | 16.34 | 867,172 | -0.12(-0.73%) |
Jul 13, 2022 | 15.84 | 16.68 | 15.46 | 16.46 | 1,041,491 | +0.21(+1.29%) |
Jul 12, 2022 | 17.13 | 17.31 | 16.07 | 16.25 | 1,829,643 | -0.88(-5.14%) |
Jul 11, 2022 | 18.07 | 18.35 | 16.82 | 17.13 | 1,403,902 | -1.30(-7.05%) |
Jul 08, 2022 | 17.30 | 18.64 | 17.23 | 18.43 | 1,786,041 | +0.85(+4.84%) |
Jul 07, 2022 | 16.65 | 17.92 | 16.50 | 17.58 | 1,683,493 | +1.26(+7.72%) |
Jul 06, 2022 | 16.55 | 16.87 | 16.00 | 16.32 | 2,358,014 | -0.16(-0.97%) |
Jul 05, 2022 | 15.88 | 16.48 | 15.02 | 16.48 | 1,928,256 | +0.19(+1.17%) |
Jul 01, 2022 | 16.48 | 17.01 | 16.03 | 16.29 | 1,675,490 | -0.19(-1.15%) |
Jun 30, 2022 | 14.95 | 16.74 | 14.94 | 16.48 | 2,860,348 | +1.36(+8.99%) |
Jun 29, 2022 | 16.36 | 16.36 | 14.46 | 15.12 | 3,927,374 | -1.98(-11.58%) |
Jun 28, 2022 | 18.11 | 18.59 | 16.95 | 17.10 | 1,684,551 | -1.03(-5.68%) |
Jun 27, 2022 | 17.60 | 18.29 | 17.38 | 18.13 | 2,201,582 | +0.72(+4.17%) |
Jun 24, 2022 | 19.33 | 19.46 | 17.16 | 17.41 | 14,342,675 | -1.79(-9.35%) |
Jun 23, 2022 | 18.80 | 19.26 | 18.43 | 19.20 | 1,723,103 | +0.32(+1.69%) |
Jun 22, 2022 | 18.41 | 19.42 | 18.27 | 18.88 | 1,789,493 | +0.02(+0.11%) |
Jun 21, 2022 | 20.06 | 21.27 | 18.78 | 18.86 | 2,480,176 | -0.71(-3.63%) |
Jun 17, 2022 | 17.47 | 19.84 | 17.47 | 19.57 | 4,300,228 | +2.03(+11.57%) |
Jun 16, 2022 | 17.96 | 19.09 | 17.35 | 17.54 | 2,383,157 | -1.44(-7.59%) |
Jun 15, 2022 | 17.31 | 19.22 | 17.25 | 18.98 | 2,501,251 | +1.85(+10.80%) |
Jun 14, 2022 | 17.59 | 18.16 | 16.79 | 17.13 | 1,711,371 | -0.31(-1.78%) |
Jun 13, 2022 | 16.81 | 17.48 | 16.36 | 17.44 | 2,373,347 | -0.60(-3.33%) |
Jun 10, 2022 | 17.97 | 18.48 | 17.68 | 18.04 | 2,386,382 | -0.45(-2.43%) |
Jun 09, 2022 | 19.40 | 19.70 | 18.49 | 18.49 | 3,375,842 | -0.13(-0.70%) |
Jun 08, 2022 | 18.76 | 19.79 | 18.42 | 18.62 | 1,694,772 | -0.46(-2.41%) |
Jun 07, 2022 | 18.35 | 19.29 | 18.02 | 19.08 | 3,058,283 | +0.42(+2.25%) |
Jun 06, 2022 | 18.57 | 19.48 | 18.05 | 18.66 | 5,846,058 | +3.30(+21.48%) |
Jun 03, 2022 | 15.27 | 16.21 | 15.11 | 15.36 | 1,667,077 | -0.29(-1.85%) |
Jun 02, 2022 | 15.00 | 16.22 | 14.84 | 15.65 | 2,902,313 | +0.71(+4.75%) |
Jun 01, 2022 | 15.77 | 15.91 | 14.56 | 14.94 | 1,695,249 | -0.66(-4.23%) |
May 31, 2022 | 16.28 | 16.46 | 15.44 | 15.60 | 2,171,313 | -0.25(-1.58%) |
May 27, 2022 | 15.11 | 15.85 | 15.11 | 15.85 | 3,640,789 | +1.00(+6.73%) |
May 26, 2022 | 14.84 | 15.38 | 14.71 | 14.85 | 3,038,184 | +0.04(+0.27%) |
May 25, 2022 | 14.64 | 15.35 | 14.48 | 14.81 | 2,349,719 | -0.09(-0.60%) |
May 24, 2022 | 14.78 | 15.21 | 14.19 | 14.90 | 1,805,616 | -0.27(-1.78%) |
May 23, 2022 | 15.15 | 15.28 | 14.47 | 15.17 | 1,573,417 | +0.06(+0.40%) |
May 20, 2022 | 15.12 | 15.56 | 14.33 | 15.11 | 1,458,871 | +0.16(+1.07%) |
May 19, 2022 | 13.72 | 16.06 | 13.42 | 14.95 | 3,989,158 | +1.09(+7.86%) |
May 18, 2022 | 13.04 | 14.45 | 12.92 | 13.86 | 3,333,583 | +0.44(+3.28%) |
May 17, 2022 | 12.76 | 14.00 | 12.76 | 13.42 | 5,715,947 | +1.30(+10.73%) |
May 16, 2022 | 12.40 | 12.64 | 11.59 | 12.12 | 3,153,083 | -0.46(-3.66%) |
May 13, 2022 | 11.82 | 13.14 | 11.68 | 12.58 | 4,012,957 | +1.52(+13.74%) |
May 12, 2022 | 10.51 | 11.37 | 9.720 | 11.06 | 3,310,031 | +0.30(+2.79%) |
May 11, 2022 | 11.68 | 11.84 | 10.58 | 10.76 | 2,773,202 | -1.04(-8.81%) |
May 10, 2022 | 12.93 | 12.98 | 11.14 | 11.80 | 3,174,718 | -0.49(-3.99%) |
May 09, 2022 | 13.25 | 13.26 | 12.02 | 12.29 | 2,479,252 | -1.28(-9.43%) |
May 06, 2022 | 13.77 | 13.92 | 13.03 | 13.57 | 2,305,124 | -0.23(-1.67%) |
May 05, 2022 | 13.82 | 14.06 | 13.05 | 13.80 | 2,221,550 | -0.31(-2.20%) |
May 04, 2022 | 13.13 | 14.21 | 12.56 | 14.11 | 2,859,614 | +1.15(+8.87%) |
May 03, 2022 | 11.00 | 13.15 | 10.83 | 12.96 | 4,850,517 | +1.96(+17.82%) |