Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.60 | 16.60 | 16.10 | 16.46 | 769,308 | +0.02(+0.10%) |
Jul 28, 2022 | 16.82 | 16.90 | 16.32 | 16.45 | 690,755 | -0.15(-0.93%) |
Jul 27, 2022 | 16.15 | 16.68 | 15.97 | 16.60 | 759,510 | +0.63(+3.96%) |
Jul 26, 2022 | 15.88 | 16.15 | 15.80 | 15.97 | 757,217 | +0.09(+0.54%) |
Jul 25, 2022 | 15.95 | 16.19 | 15.76 | 15.88 | 946,824 | +0.09(+0.60%) |
Jul 22, 2022 | 16.33 | 16.44 | 15.58 | 15.79 | 573,809 | -0.53(-3.24%) |
Jul 21, 2022 | 16.23 | 16.41 | 15.68 | 16.32 | 705,077 | +0.26(+1.59%) |
Jul 20, 2022 | 15.97 | 16.10 | 15.46 | 16.06 | 777,552 | +0.09(+0.59%) |
Jul 19, 2022 | 15.25 | 16.03 | 15.20 | 15.97 | 944,222 | +0.82(+5.41%) |
Jul 18, 2022 | 14.82 | 15.33 | 14.77 | 15.15 | 988,002 | +0.61(+4.23%) |
Jul 15, 2022 | 14.10 | 14.54 | 14.01 | 14.53 | 813,219 | +0.55(+3.97%) |
Jul 14, 2022 | 13.69 | 14.00 | 13.42 | 13.98 | 954,847 | +0.04(+0.31%) |
Jul 13, 2022 | 13.71 | 14.06 | 13.62 | 13.94 | 733,839 | +0.11(+0.80%) |
Jul 12, 2022 | 14.09 | 14.10 | 13.71 | 13.83 | 861,681 | -0.38(-2.65%) |
Jul 11, 2022 | 14.32 | 14.55 | 14.14 | 14.20 | 664,855 | -0.24(-1.66%) |
Jul 08, 2022 | 14.64 | 14.65 | 14.30 | 14.44 | 776,456 | -0.04(-0.29%) |
Jul 07, 2022 | 14.53 | 14.99 | 14.40 | 14.48 | 1,097,010 | +0.38(+2.73%) |
Jul 06, 2022 | 14.82 | 15.06 | 13.83 | 14.10 | 1,608,873 | -0.97(-6.46%) |
Jul 05, 2022 | 15.07 | 15.29 | 14.74 | 15.07 | 1,101,724 | -0.38(-2.49%) |
Jul 01, 2022 | 16.39 | 16.40 | 15.06 | 15.46 | 1,419,957 | -1.04(-6.31%) |
Jun 30, 2022 | 16.31 | 16.73 | 16.16 | 16.50 | 855,052 | -0.10(-0.62%) |
Jun 29, 2022 | 16.91 | 16.97 | 16.29 | 16.60 | 739,500 | -0.19(-1.12%) |
Jun 28, 2022 | 16.92 | 17.04 | 16.57 | 16.79 | 966,331 | -0.21(-1.26%) |
Jun 27, 2022 | 16.23 | 17.13 | 16.11 | 17.00 | 1,570,233 | +1.32(+8.38%) |
Jun 24, 2022 | 15.91 | 16.18 | 15.53 | 15.69 | 2,075,770 | -0.18(-1.13%) |
Jun 23, 2022 | 16.44 | 16.53 | 15.68 | 15.87 | 1,340,029 | -0.40(-2.47%) |
Jun 22, 2022 | 17.04 | 17.19 | 16.13 | 16.27 | 1,644,303 | -1.20(-6.89%) |
Jun 21, 2022 | 17.67 | 18.05 | 17.41 | 17.47 | 1,056,143 | +0.02(+0.10%) |
Jun 17, 2022 | 17.73 | 17.94 | 17.23 | 17.45 | 1,309,095 | +0.09(+0.54%) |
Jun 16, 2022 | 17.45 | 17.69 | 16.89 | 17.36 | 1,516,252 | -0.62(-3.47%) |
Jun 15, 2022 | 17.96 | 18.13 | 17.54 | 17.98 | 1,000,921 | -0.06(-0.33%) |
Jun 14, 2022 | 18.02 | 18.77 | 17.89 | 18.04 | 1,227,334 | +0.20(+1.10%) |
Jun 13, 2022 | 18.38 | 18.74 | 17.73 | 17.85 | 1,774,659 | -1.22(-6.40%) |
Jun 10, 2022 | 18.94 | 19.57 | 18.76 | 19.07 | 1,225,576 | -0.23(-1.19%) |
Jun 09, 2022 | 20.11 | 20.17 | 19.27 | 19.30 | 1,941,436 | -1.07(-5.24%) |
Jun 08, 2022 | 22.50 | 22.55 | 20.32 | 20.37 | 2,577,568 | -2.63(-11.44%) |
Jun 07, 2022 | 22.59 | 23.04 | 22.29 | 23.00 | 1,165,958 | +0.20(+0.90%) |
Jun 06, 2022 | 23.03 | 23.19 | 22.42 | 22.79 | 1,751,744 | +0.33(+1.48%) |
Jun 03, 2022 | 21.61 | 22.56 | 21.56 | 22.46 | 994,769 | +0.69(+3.18%) |
Jun 02, 2022 | 21.85 | 22.61 | 21.48 | 21.77 | 1,312,668 | -0.15(-0.66%) |
Jun 01, 2022 | 21.83 | 22.20 | 21.20 | 21.91 | 1,452,330 | +0.35(+1.62%) |
May 31, 2022 | 21.71 | 22.63 | 21.10 | 21.56 | 2,108,413 | +0.06(+0.28%) |
May 27, 2022 | 21.35 | 21.67 | 20.85 | 21.50 | 1,461,079 | -0.03(-0.16%) |
May 26, 2022 | 21.07 | 21.70 | 20.79 | 21.54 | 1,291,939 | +0.28(+1.33%) |
May 25, 2022 | 21.09 | 21.23 | 20.13 | 21.26 | 1,700,511 | +0.31(+1.47%) |
May 24, 2022 | 21.35 | 21.98 | 20.84 | 20.95 | 2,403,275 | -0.79(-3.65%) |
May 23, 2022 | 20.40 | 21.90 | 20.09 | 21.74 | 3,710,844 | +2.39(+12.36%) |
May 20, 2022 | 19.27 | 19.93 | 19.03 | 19.35 | 1,573,417 | +0.39(+2.07%) |
May 19, 2022 | 18.10 | 19.28 | 18.08 | 18.96 | 945,809 | +0.65(+3.54%) |
May 18, 2022 | 18.68 | 19.42 | 18.07 | 18.31 | 1,083,765 | -0.32(-1.74%) |
May 17, 2022 | 19.14 | 19.35 | 18.51 | 18.63 | 1,177,569 | -0.11(-0.59%) |
May 16, 2022 | 18.17 | 18.98 | 18.10 | 18.74 | 1,194,289 | +0.96(+5.38%) |
May 13, 2022 | 17.89 | 18.41 | 17.77 | 17.79 | 1,352,448 | +0.20(+1.12%) |
May 12, 2022 | 17.93 | 17.93 | 16.85 | 17.59 | 1,415,149 | -0.53(-2.95%) |
May 11, 2022 | 17.72 | 18.69 | 17.72 | 18.13 | 1,398,919 | +0.40(+2.27%) |
May 10, 2022 | 17.48 | 18.18 | 17.28 | 17.72 | 1,113,130 | +0.76(+4.51%) |
May 09, 2022 | 18.38 | 18.46 | 16.76 | 16.96 | 1,614,659 | -1.60(-8.64%) |
May 06, 2022 | 19.34 | 19.34 | 18.39 | 18.56 | 1,684,178 | -0.55(-2.88%) |
May 05, 2022 | 19.47 | 19.80 | 18.59 | 19.11 | 1,226,461 | -0.11(-0.56%) |
May 04, 2022 | 18.93 | 19.43 | 18.71 | 19.22 | 1,384,539 | +0.46(+2.46%) |
May 03, 2022 | 18.09 | 18.92 | 18.07 | 18.76 | 921,624 | +0.73(+4.06%) |