Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.11 | 14.18 | 13.72 | 13.84 | 412,064 | -0.14(-1.00%) |
Jul 28, 2022 | 13.96 | 14.07 | 13.67 | 13.98 | 112,334 | +0.12(+0.87%) |
Jul 27, 2022 | 13.66 | 13.87 | 13.45 | 13.86 | 90,069 | +0.25(+1.84%) |
Jul 26, 2022 | 13.76 | 14.11 | 13.53 | 13.61 | 106,010 | -0.28(-2.02%) |
Jul 25, 2022 | 14.10 | 14.10 | 13.58 | 13.89 | 143,195 | -0.21(-1.49%) |
Jul 22, 2022 | 14.01 | 14.21 | 13.93 | 14.10 | 115,564 | +0.09(+0.64%) |
Jul 21, 2022 | 14.36 | 14.39 | 13.80 | 14.01 | 157,875 | -0.20(-1.41%) |
Jul 20, 2022 | 14.14 | 14.73 | 13.28 | 14.21 | 420,383 | -1.63(-10.29%) |
Jul 19, 2022 | 15.38 | 15.84 | 15.38 | 15.84 | 82,287 | +0.69(+4.55%) |
Jul 18, 2022 | 15.35 | 15.60 | 15.08 | 15.15 | 62,373 | -0.13(-0.85%) |
Jul 15, 2022 | 15.23 | 15.42 | 14.82 | 15.28 | 89,195 | +0.40(+2.69%) |
Jul 14, 2022 | 14.51 | 14.97 | 14.34 | 14.88 | 75,605 | +0.03(+0.20%) |
Jul 13, 2022 | 14.68 | 14.96 | 14.45 | 14.85 | 75,043 | -0.03(-0.20%) |
Jul 12, 2022 | 14.60 | 15.05 | 14.60 | 14.88 | 35,088 | +0.14(+0.95%) |
Jul 11, 2022 | 14.74 | 14.85 | 14.57 | 14.74 | 56,887 | -0.17(-1.14%) |
Jul 08, 2022 | 14.97 | 15.09 | 14.78 | 14.91 | 70,857 | -0.06(-0.40%) |
Jul 07, 2022 | 14.71 | 15.12 | 14.64 | 14.97 | 69,745 | +0.41(+2.82%) |
Jul 06, 2022 | 14.98 | 15.30 | 14.44 | 14.56 | 103,870 | -0.52(-3.45%) |
Jul 05, 2022 | 14.07 | 15.10 | 13.90 | 15.08 | 118,590 | +0.87(+6.12%) |
Jul 01, 2022 | 13.58 | 14.25 | 13.58 | 14.21 | 60,146 | +0.52(+3.80%) |
Jun 30, 2022 | 13.34 | 13.69 | 13.30 | 13.69 | 51,564 | +0.10(+0.74%) |
Jun 29, 2022 | 13.56 | 13.64 | 13.35 | 13.59 | 89,948 | -0.04(-0.29%) |
Jun 28, 2022 | 14.17 | 14.38 | 13.58 | 13.63 | 88,282 | -0.51(-3.61%) |
Jun 27, 2022 | 13.81 | 14.31 | 13.67 | 14.14 | 71,978 | +0.30(+2.17%) |
Jun 24, 2022 | 13.84 | 14.15 | 13.81 | 13.84 | 216,190 | +0.09(+0.65%) |
Jun 23, 2022 | 13.25 | 13.77 | 13.25 | 13.75 | 62,728 | +0.47(+3.54%) |
Jun 22, 2022 | 13.25 | 13.61 | 13.18 | 13.28 | 125,377 | -0.07(-0.52%) |
Jun 21, 2022 | 13.54 | 13.92 | 13.34 | 13.35 | 132,396 | +0.00(+0.00%) |
Jun 17, 2022 | 13.54 | 13.66 | 13.06 | 13.35 | 192,141 | -0.11(-0.82%) |
Jun 16, 2022 | 13.86 | 13.86 | 13.36 | 13.46 | 118,032 | -0.63(-4.47%) |
Jun 15, 2022 | 13.75 | 14.38 | 13.57 | 14.09 | 217,596 | +0.57(+4.22%) |
Jun 14, 2022 | 14.03 | 14.03 | 13.23 | 13.52 | 246,357 | -0.49(-3.50%) |
Jun 13, 2022 | 15.05 | 15.05 | 13.98 | 14.01 | 204,491 | -1.35(-8.79%) |
Jun 10, 2022 | 15.89 | 16.04 | 15.23 | 15.36 | 77,628 | -0.77(-4.77%) |
Jun 09, 2022 | 16.29 | 16.30 | 16.02 | 16.13 | 61,488 | -0.11(-0.68%) |
Jun 08, 2022 | 16.37 | 16.48 | 16.07 | 16.24 | 125,853 | -0.16(-0.98%) |
Jun 07, 2022 | 16.49 | 16.57 | 16.05 | 16.40 | 61,170 | -0.17(-1.03%) |
Jun 06, 2022 | 16.71 | 16.76 | 16.45 | 16.57 | 67,649 | +0.14(+0.85%) |
Jun 03, 2022 | 16.51 | 16.71 | 16.28 | 16.43 | 57,546 | -0.30(-1.79%) |
Jun 02, 2022 | 16.45 | 16.78 | 16.27 | 16.73 | 95,837 | +0.35(+2.14%) |
Jun 01, 2022 | 16.69 | 16.69 | 16.21 | 16.38 | 128,034 | -0.20(-1.21%) |
May 31, 2022 | 16.52 | 16.77 | 16.32 | 16.58 | 231,778 | -0.20(-1.19%) |
May 27, 2022 | 16.71 | 16.95 | 16.69 | 16.78 | 40,206 | +0.11(+0.66%) |
May 26, 2022 | 16.40 | 16.92 | 16.37 | 16.67 | 65,392 | +0.44(+2.71%) |
May 25, 2022 | 15.76 | 16.50 | 15.76 | 16.23 | 60,236 | +0.31(+1.95%) |
May 24, 2022 | 15.99 | 16.34 | 15.44 | 15.92 | 87,398 | -0.14(-0.87%) |
May 23, 2022 | 16.40 | 16.45 | 15.97 | 16.06 | 70,123 | -0.09(-0.56%) |
May 20, 2022 | 16.40 | 16.40 | 15.76 | 16.15 | 69,059 | +0.00(+0.00%) |
May 19, 2022 | 16.04 | 16.51 | 16.04 | 16.15 | 113,186 | +0.00(+0.00%) |
May 18, 2022 | 16.44 | 16.54 | 16.01 | 16.15 | 111,633 | -0.39(-2.36%) |
May 17, 2022 | 15.85 | 16.56 | 15.82 | 16.54 | 85,869 | +0.94(+6.03%) |
May 16, 2022 | 15.18 | 15.62 | 15.04 | 15.60 | 83,826 | +0.24(+1.56%) |
May 13, 2022 | 14.87 | 15.48 | 14.67 | 15.36 | 97,466 | +0.89(+6.15%) |
May 12, 2022 | 14.44 | 14.70 | 14.21 | 14.47 | 99,463 | -0.02(-0.14%) |
May 11, 2022 | 14.92 | 15.15 | 14.43 | 14.49 | 78,405 | -0.31(-2.09%) |
May 10, 2022 | 15.45 | 15.57 | 14.67 | 14.80 | 87,143 | -0.36(-2.37%) |
May 09, 2022 | 15.07 | 15.40 | 14.90 | 15.16 | 115,276 | -0.24(-1.56%) |
May 06, 2022 | 15.91 | 15.91 | 15.27 | 15.40 | 51,328 | -0.48(-3.02%) |
May 05, 2022 | 16.42 | 16.50 | 15.59 | 15.88 | 70,263 | -0.79(-4.74%) |
May 04, 2022 | 16.50 | 16.74 | 16.07 | 16.67 | 56,175 | +0.14(+0.85%) |
May 03, 2022 | 16.45 | 16.69 | 16.22 | 16.53 | 52,712 | +0.11(+0.67%) |