Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.64 | 14.88 | 14.32 | 14.78 | 285,262 | +0.05(+0.34%) |
Jul 28, 2022 | 14.78 | 15.32 | 14.38 | 14.73 | 304,878 | -0.17(-1.14%) |
Jul 27, 2022 | 14.26 | 14.98 | 13.94 | 14.90 | 505,537 | +0.94(+6.73%) |
Jul 26, 2022 | 15.39 | 15.39 | 13.79 | 13.96 | 451,526 | -1.60(-10.28%) |
Jul 25, 2022 | 15.89 | 16.12 | 15.42 | 15.56 | 332,868 | -0.38(-2.38%) |
Jul 22, 2022 | 16.74 | 17.02 | 15.69 | 15.94 | 354,259 | -0.97(-5.74%) |
Jul 21, 2022 | 16.37 | 16.95 | 16.25 | 16.91 | 584,672 | +0.45(+2.73%) |
Jul 20, 2022 | 15.24 | 16.61 | 15.24 | 16.46 | 578,088 | +1.30(+8.58%) |
Jul 19, 2022 | 14.99 | 15.34 | 14.64 | 15.16 | 306,490 | +0.49(+3.34%) |
Jul 18, 2022 | 14.71 | 15.20 | 14.57 | 14.67 | 600,748 | +0.05(+0.34%) |
Jul 15, 2022 | 14.57 | 14.68 | 13.97 | 14.62 | 387,529 | +0.46(+3.25%) |
Jul 14, 2022 | 14.26 | 14.50 | 13.75 | 14.16 | 537,630 | -0.39(-2.68%) |
Jul 13, 2022 | 14.56 | 14.84 | 13.99 | 14.55 | 397,835 | -0.24(-1.62%) |
Jul 12, 2022 | 15.55 | 15.71 | 14.36 | 14.79 | 579,000 | -0.70(-4.52%) |
Jul 11, 2022 | 16.80 | 16.80 | 15.39 | 15.49 | 435,889 | -1.32(-7.85%) |
Jul 08, 2022 | 16.93 | 17.42 | 16.67 | 16.81 | 354,950 | -0.42(-2.44%) |
Jul 07, 2022 | 16.15 | 17.27 | 15.94 | 17.23 | 452,009 | +1.20(+7.49%) |
Jul 06, 2022 | 15.79 | 16.25 | 15.58 | 16.03 | 508,412 | +0.20(+1.26%) |
Jul 05, 2022 | 15.00 | 15.88 | 14.37 | 15.83 | 688,821 | +1.08(+7.32%) |
Jul 01, 2022 | 14.44 | 14.97 | 13.91 | 14.75 | 682,796 | +0.46(+3.22%) |
Jun 30, 2022 | 13.92 | 14.57 | 13.42 | 14.29 | 733,772 | +0.15(+1.06%) |
Jun 29, 2022 | 14.73 | 14.76 | 13.87 | 14.14 | 722,437 | -0.65(-4.39%) |
Jun 28, 2022 | 16.18 | 16.34 | 14.72 | 14.79 | 709,546 | -1.47(-9.04%) |
Jun 27, 2022 | 16.22 | 16.34 | 15.52 | 16.26 | 710,073 | +0.33(+2.07%) |
Jun 24, 2022 | 16.50 | 16.80 | 15.55 | 15.93 | 7,287,579 | -0.38(-2.33%) |
Jun 23, 2022 | 16.01 | 16.73 | 15.52 | 16.31 | 633,119 | +0.61(+3.89%) |
Jun 22, 2022 | 15.09 | 16.48 | 15.02 | 15.70 | 1,067,750 | +0.29(+1.88%) |
Jun 21, 2022 | 15.11 | 16.27 | 15.00 | 15.41 | 1,005,593 | +0.62(+4.19%) |
Jun 17, 2022 | 15.12 | 15.76 | 14.70 | 14.79 | 1,427,367 | -0.16(-1.07%) |
Jun 16, 2022 | 15.13 | 15.63 | 14.43 | 14.95 | 827,726 | -0.68(-4.35%) |
Jun 15, 2022 | 15.23 | 16.26 | 15.11 | 15.63 | 816,573 | +0.68(+4.55%) |
Jun 14, 2022 | 15.30 | 15.76 | 14.67 | 14.95 | 730,132 | -0.22(-1.45%) |
Jun 13, 2022 | 15.85 | 16.37 | 14.97 | 15.17 | 873,170 | -1.50(-9.00%) |
Jun 10, 2022 | 17.40 | 17.53 | 16.47 | 16.67 | 609,390 | -1.43(-7.90%) |
Jun 09, 2022 | 19.51 | 19.55 | 18.04 | 18.10 | 480,682 | -1.18(-6.12%) |
Jun 08, 2022 | 18.76 | 19.57 | 18.55 | 19.28 | 481,926 | +0.46(+2.44%) |
Jun 07, 2022 | 18.63 | 19.17 | 18.01 | 18.82 | 643,409 | +0.12(+0.64%) |
Jun 06, 2022 | 18.98 | 19.61 | 18.36 | 18.70 | 710,366 | +0.16(+0.86%) |
Jun 03, 2022 | 18.98 | 19.21 | 18.36 | 18.54 | 426,059 | -0.79(-4.09%) |
Jun 02, 2022 | 18.33 | 19.74 | 18.33 | 19.33 | 674,838 | +0.75(+4.04%) |
Jun 01, 2022 | 18.88 | 19.34 | 18.15 | 18.58 | 651,930 | -0.26(-1.38%) |
May 31, 2022 | 19.01 | 19.58 | 18.19 | 18.84 | 1,290,265 | -0.28(-1.46%) |
May 27, 2022 | 18.29 | 19.32 | 18.15 | 19.12 | 521,864 | +1.09(+6.05%) |
May 26, 2022 | 17.68 | 18.56 | 17.50 | 18.03 | 738,813 | +0.12(+0.67%) |
May 25, 2022 | 17.22 | 18.16 | 17.22 | 17.91 | 467,556 | +0.63(+3.65%) |
May 24, 2022 | 18.05 | 18.29 | 16.90 | 17.28 | 710,684 | -1.31(-7.05%) |
May 23, 2022 | 18.73 | 19.00 | 18.21 | 18.59 | 467,266 | -0.46(-2.41%) |
May 20, 2022 | 18.91 | 19.70 | 18.15 | 19.05 | 704,118 | +0.21(+1.11%) |
May 19, 2022 | 17.72 | 19.57 | 17.68 | 18.84 | 1,141,723 | +1.03(+5.78%) |
May 18, 2022 | 17.74 | 18.74 | 17.14 | 17.81 | 876,375 | +0.04(+0.23%) |
May 17, 2022 | 16.99 | 17.77 | 16.13 | 17.77 | 890,680 | +0.89(+5.27%) |
May 16, 2022 | 17.10 | 17.58 | 16.66 | 16.88 | 766,454 | -0.16(-0.94%) |
May 13, 2022 | 16.00 | 17.05 | 15.79 | 17.04 | 979,438 | +1.54(+9.94%) |
May 12, 2022 | 13.76 | 15.56 | 13.64 | 15.50 | 1,273,129 | +1.21(+8.47%) |
May 11, 2022 | 14.45 | 15.04 | 14.07 | 14.29 | 1,113,402 | -0.39(-2.66%) |
May 10, 2022 | 16.00 | 16.49 | 14.46 | 14.68 | 1,671,093 | -0.62(-4.05%) |
May 09, 2022 | 16.63 | 17.07 | 15.16 | 15.30 | 1,252,145 | -1.52(-9.04%) |
May 06, 2022 | 16.45 | 17.37 | 15.27 | 16.82 | 1,227,239 | +0.01(+0.06%) |
May 05, 2022 | 16.48 | 18.23 | 16.18 | 16.81 | 1,899,272 | -0.11(-0.65%) |
May 04, 2022 | 16.62 | 17.03 | 15.31 | 16.92 | 3,491,282 | +0.23(+1.38%) |
May 03, 2022 | 17.38 | 17.62 | 16.51 | 16.69 | 1,337,996 | -0.57(-3.30%) |