Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.72 | 15.86 | 15.53 | 15.82 | 892,203 | +0.16(+1.02%) |
Jul 28, 2022 | 15.59 | 15.76 | 15.12 | 15.66 | 732,476 | +0.03(+0.19%) |
Jul 27, 2022 | 15.62 | 15.68 | 15.29 | 15.63 | 1,209,110 | +0.12(+0.77%) |
Jul 26, 2022 | 14.93 | 15.63 | 14.92 | 15.51 | 843,682 | +0.42(+2.78%) |
Jul 25, 2022 | 15.01 | 15.22 | 14.96 | 15.09 | 1,147,489 | +0.10(+0.67%) |
Jul 22, 2022 | 14.84 | 14.99 | 14.75 | 14.99 | 814,329 | +0.15(+1.01%) |
Jul 21, 2022 | 14.59 | 14.87 | 14.50 | 14.84 | 905,517 | +0.16(+1.09%) |
Jul 20, 2022 | 14.64 | 14.77 | 14.54 | 14.68 | 973,799 | -0.06(-0.41%) |
Jul 19, 2022 | 14.40 | 14.80 | 14.22 | 14.74 | 814,881 | +0.48(+3.37%) |
Jul 18, 2022 | 14.70 | 14.83 | 14.22 | 14.26 | 726,941 | -0.40(-2.73%) |
Jul 15, 2022 | 14.77 | 14.84 | 14.42 | 14.66 | 920,246 | +0.29(+2.02%) |
Jul 14, 2022 | 14.14 | 14.45 | 13.99 | 14.37 | 1,226,410 | +0.01(+0.07%) |
Jul 13, 2022 | 14.19 | 14.56 | 14.17 | 14.36 | 931,562 | +0.10(+0.70%) |
Jul 12, 2022 | 14.29 | 14.56 | 14.19 | 14.26 | 1,407,188 | -0.09(-0.63%) |
Jul 11, 2022 | 14.66 | 14.70 | 14.32 | 14.35 | 667,817 | -0.32(-2.18%) |
Jul 08, 2022 | 14.70 | 14.89 | 14.57 | 14.67 | 1,148,922 | -0.02(-0.14%) |
Jul 07, 2022 | 15.12 | 15.21 | 14.65 | 14.69 | 1,059,808 | -0.28(-1.87%) |
Jul 06, 2022 | 15.17 | 15.29 | 14.77 | 14.97 | 5,365,935 | -0.15(-0.99%) |
Jul 05, 2022 | 14.94 | 15.12 | 14.68 | 15.12 | 1,507,739 | -0.04(-0.26%) |
Jul 01, 2022 | 14.88 | 15.29 | 14.63 | 15.16 | 914,079 | +0.33(+2.23%) |
Jun 30, 2022 | 15.05 | 15.10 | 14.64 | 14.83 | 1,605,391 | -0.43(-2.82%) |
Jun 29, 2022 | 15.30 | 15.39 | 15.02 | 15.26 | 1,044,027 | -0.07(-0.46%) |
Jun 28, 2022 | 15.83 | 16.09 | 15.26 | 15.33 | 905,210 | -0.35(-2.23%) |
Jun 27, 2022 | 15.57 | 15.91 | 15.36 | 15.68 | 1,272,309 | +0.18(+1.16%) |
Jun 24, 2022 | 15.30 | 15.51 | 15.13 | 15.50 | 2,293,934 | +0.31(+2.04%) |
Jun 23, 2022 | 15.51 | 15.82 | 15.01 | 15.19 | 933,535 | -0.17(-1.11%) |
Jun 22, 2022 | 15.04 | 15.48 | 15.04 | 15.36 | 1,290,542 | +0.20(+1.32%) |
Jun 21, 2022 | 15.39 | 15.45 | 15.11 | 15.16 | 1,605,899 | +0.16(+1.07%) |
Jun 17, 2022 | 14.93 | 15.26 | 14.77 | 15.00 | 4,129,261 | +0.17(+1.15%) |
Jun 16, 2022 | 15.48 | 15.52 | 14.70 | 14.83 | 1,633,063 | -0.98(-6.20%) |
Jun 15, 2022 | 15.34 | 16.07 | 15.24 | 15.81 | 1,922,852 | +0.60(+3.94%) |
Jun 14, 2022 | 15.51 | 15.60 | 14.99 | 15.21 | 1,428,951 | -0.35(-2.25%) |
Jun 13, 2022 | 16.27 | 16.43 | 15.53 | 15.56 | 1,333,563 | -1.15(-6.88%) |
Jun 10, 2022 | 16.57 | 16.93 | 16.46 | 16.71 | 1,699,600 | -0.21(-1.24%) |
Jun 09, 2022 | 16.75 | 17.11 | 16.47 | 16.92 | 2,210,796 | -0.29(-1.69%) |
Jun 08, 2022 | 17.36 | 17.94 | 17.04 | 17.21 | 1,678,861 | -0.23(-1.32%) |
Jun 07, 2022 | 17.30 | 17.57 | 17.16 | 17.44 | 1,966,259 | +0.03(+0.17%) |
Jun 06, 2022 | 17.40 | 17.48 | 17.18 | 17.41 | 1,571,016 | +0.04(+0.23%) |
Jun 03, 2022 | 17.22 | 17.43 | 17.06 | 17.37 | 1,180,123 | +0.07(+0.40%) |
Jun 02, 2022 | 17.03 | 17.34 | 16.88 | 17.30 | 3,722,479 | +0.22(+1.29%) |
Jun 01, 2022 | 17.10 | 17.40 | 16.80 | 17.08 | 5,496,069 | -0.01(-0.06%) |
May 31, 2022 | 17.01 | 17.40 | 16.88 | 17.09 | 1,851,340 | +0.19(+1.12%) |
May 27, 2022 | 16.92 | 16.94 | 16.63 | 16.90 | 1,296,265 | -0.08(-0.47%) |
May 26, 2022 | 17.35 | 17.51 | 16.96 | 16.98 | 948,035 | -0.32(-1.85%) |
May 25, 2022 | 17.01 | 17.57 | 16.87 | 17.30 | 1,536,818 | +0.25(+1.47%) |
May 24, 2022 | 16.71 | 17.28 | 16.54 | 17.05 | 1,752,538 | +0.17(+1.01%) |
May 23, 2022 | 16.58 | 17.11 | 16.58 | 16.88 | 1,726,197 | +0.15(+0.90%) |
May 20, 2022 | 16.87 | 16.96 | 16.37 | 16.73 | 1,780,427 | -0.04(-0.24%) |
May 19, 2022 | 16.84 | 17.04 | 16.47 | 16.77 | 2,492,722 | -0.18(-1.06%) |
May 18, 2022 | 17.90 | 17.90 | 16.90 | 16.95 | 1,745,424 | -1.15(-6.35%) |
May 17, 2022 | 17.91 | 18.25 | 17.72 | 18.10 | 1,185,242 | +0.21(+1.17%) |
May 16, 2022 | 17.99 | 18.15 | 17.75 | 17.89 | 1,501,415 | -0.15(-0.83%) |
May 13, 2022 | 17.99 | 18.39 | 17.82 | 18.04 | 1,742,369 | +0.20(+1.12%) |
May 12, 2022 | 17.60 | 18.11 | 17.37 | 17.84 | 1,869,576 | +0.01(+0.06%) |
May 11, 2022 | 18.38 | 18.82 | 17.78 | 17.83 | 1,502,016 | -0.66(-3.57%) |
May 10, 2022 | 18.12 | 19.00 | 18.10 | 18.49 | 2,426,818 | +0.37(+2.04%) |
May 09, 2022 | 18.38 | 18.53 | 17.82 | 18.12 | 2,252,738 | -0.52(-2.79%) |
May 06, 2022 | 19.28 | 19.91 | 18.21 | 18.64 | 2,273,212 | -1.23(-6.19%) |
May 05, 2022 | 20.68 | 20.70 | 19.65 | 19.87 | 1,298,595 | -0.99(-4.75%) |
May 04, 2022 | 20.60 | 20.90 | 20.27 | 20.86 | 837,483 | +0.28(+1.36%) |
May 03, 2022 | 20.14 | 20.84 | 20.10 | 20.58 | 2,258,273 | +0.30(+1.48%) |