Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.76 | 16.17 | 15.73 | 16.13 | 366,811 | +0.34(+2.17%) |
Jul 28, 2022 | 15.43 | 15.81 | 15.37 | 15.79 | 281,054 | +0.38(+2.48%) |
Jul 27, 2022 | 15.18 | 15.49 | 15.15 | 15.40 | 228,444 | +0.25(+1.63%) |
Jul 26, 2022 | 15.08 | 15.25 | 15.01 | 15.16 | 265,330 | +0.13(+0.85%) |
Jul 25, 2022 | 14.89 | 15.03 | 14.82 | 15.03 | 135,862 | +0.14(+0.91%) |
Jul 22, 2022 | 14.93 | 14.95 | 14.74 | 14.89 | 178,825 | +0.09(+0.59%) |
Jul 21, 2022 | 14.85 | 14.89 | 14.65 | 14.81 | 153,094 | +0.00(+0.00%) |
Jul 20, 2022 | 14.86 | 14.92 | 14.73 | 14.81 | 238,282 | -0.05(-0.32%) |
Jul 19, 2022 | 14.86 | 14.89 | 14.75 | 14.85 | 170,524 | +0.10(+0.65%) |
Jul 18, 2022 | 14.92 | 14.96 | 14.74 | 14.76 | 198,022 | -0.03(-0.22%) |
Jul 15, 2022 | 14.81 | 15.00 | 14.76 | 14.79 | 947,367 | +0.08(+0.54%) |
Jul 14, 2022 | 14.96 | 15.01 | 14.59 | 14.71 | 290,962 | -0.41(-2.69%) |
Jul 13, 2022 | 14.92 | 15.38 | 14.92 | 15.12 | 347,918 | +0.00(+0.00%) |
Jul 12, 2022 | 15.19 | 15.29 | 15.06 | 15.12 | 312,105 | -0.13(-0.84%) |
Jul 11, 2022 | 15.16 | 15.52 | 15.13 | 15.24 | 687,282 | +0.08(+0.52%) |
Jul 08, 2022 | 14.81 | 15.21 | 14.70 | 15.17 | 317,565 | +0.37(+2.50%) |
Jul 07, 2022 | 14.56 | 14.97 | 14.55 | 14.80 | 217,485 | +0.26(+1.79%) |
Jul 06, 2022 | 14.61 | 14.80 | 14.41 | 14.54 | 259,563 | -0.03(-0.22%) |
Jul 05, 2022 | 14.54 | 14.66 | 14.42 | 14.57 | 215,315 | +0.02(+0.11%) |
Jul 01, 2022 | 14.57 | 14.62 | 14.44 | 14.55 | 154,726 | +0.02(+0.16%) |
Jun 30, 2022 | 14.55 | 14.57 | 14.29 | 14.53 | 232,967 | -0.03(-0.22%) |
Jun 29, 2022 | 14.48 | 14.73 | 14.46 | 14.56 | 240,224 | +0.13(+0.93%) |
Jun 28, 2022 | 14.43 | 14.54 | 14.34 | 14.42 | 275,312 | +0.13(+0.94%) |
Jun 27, 2022 | 14.53 | 14.79 | 14.25 | 14.29 | 410,108 | -0.09(-0.66%) |
Jun 24, 2022 | 14.09 | 14.44 | 14.07 | 14.39 | 229,440 | +0.39(+2.82%) |
Jun 23, 2022 | 13.69 | 14.05 | 13.66 | 13.99 | 254,061 | +0.39(+2.90%) |
Jun 22, 2022 | 13.54 | 13.98 | 13.48 | 13.60 | 253,093 | -0.12(-0.86%) |
Jun 21, 2022 | 13.74 | 13.98 | 13.65 | 13.72 | 346,792 | +0.24(+1.75%) |
Jun 17, 2022 | 13.23 | 13.60 | 13.17 | 13.48 | 471,367 | +0.51(+3.95%) |
Jun 16, 2022 | 13.96 | 13.98 | 12.86 | 12.97 | 1,233,026 | -1.22(-8.61%) |
Jun 15, 2022 | 14.55 | 14.57 | 13.99 | 14.19 | 479,356 | -0.35(-2.39%) |
Jun 14, 2022 | 14.50 | 14.66 | 14.39 | 14.54 | 288,935 | +0.19(+1.31%) |
Jun 13, 2022 | 14.81 | 14.89 | 14.34 | 14.35 | 547,123 | -0.80(-5.25%) |
Jun 10, 2022 | 15.21 | 15.26 | 14.99 | 15.14 | 358,014 | -0.25(-1.62%) |
Jun 09, 2022 | 15.36 | 15.40 | 15.27 | 15.39 | 230,047 | -0.03(-0.20%) |
Jun 08, 2022 | 15.45 | 15.54 | 15.36 | 15.42 | 193,406 | +0.05(+0.36%) |
Jun 07, 2022 | 15.36 | 15.43 | 15.34 | 15.37 | 124,480 | -0.05(-0.35%) |
Jun 06, 2022 | 15.45 | 15.47 | 15.38 | 15.42 | 150,799 | -0.02(-0.15%) |
Jun 03, 2022 | 15.47 | 15.52 | 15.38 | 15.45 | 179,738 | -0.04(-0.25%) |
Jun 02, 2022 | 15.48 | 15.56 | 15.41 | 15.48 | 187,795 | +0.03(+0.20%) |
Jun 01, 2022 | 15.52 | 15.59 | 15.36 | 15.45 | 197,541 | -0.06(-0.40%) |
May 31, 2022 | 15.55 | 15.56 | 15.28 | 15.52 | 310,448 | +0.03(+0.20%) |
May 27, 2022 | 15.52 | 15.63 | 15.38 | 15.48 | 363,580 | +0.06(+0.40%) |
May 26, 2022 | 15.15 | 15.63 | 15.15 | 15.42 | 253,854 | +0.30(+2.01%) |
May 25, 2022 | 14.86 | 15.17 | 14.81 | 15.12 | 238,962 | +0.47(+3.19%) |
May 24, 2022 | 15.09 | 15.18 | 14.60 | 14.65 | 563,285 | -0.48(-3.14%) |
May 23, 2022 | 15.17 | 15.28 | 15.10 | 15.13 | 218,413 | -0.10(-0.67%) |
May 20, 2022 | 15.32 | 15.38 | 15.13 | 15.23 | 192,944 | -0.08(-0.51%) |
May 19, 2022 | 15.17 | 15.43 | 15.14 | 15.31 | 245,379 | +0.06(+0.41%) |
May 18, 2022 | 15.51 | 15.51 | 15.17 | 15.24 | 245,143 | -0.22(-1.41%) |
May 17, 2022 | 15.56 | 15.57 | 15.37 | 15.46 | 288,441 | +0.10(+0.66%) |
May 16, 2022 | 15.08 | 15.51 | 14.97 | 15.36 | 354,663 | +0.40(+2.66%) |
May 13, 2022 | 14.67 | 14.99 | 14.44 | 14.96 | 577,282 | +0.57(+3.95%) |
May 12, 2022 | 15.59 | 15.63 | 14.13 | 14.39 | 1,614,994 | -1.32(-8.39%) |
May 11, 2022 | 15.94 | 16.02 | 15.71 | 15.71 | 482,292 | -0.26(-1.61%) |
May 10, 2022 | 16.12 | 16.14 | 15.80 | 15.97 | 508,099 | -0.03(-0.20%) |
May 09, 2022 | 16.10 | 16.16 | 15.96 | 16.00 | 552,276 | -0.22(-1.33%) |
May 06, 2022 | 16.04 | 16.22 | 15.95 | 16.22 | 514,295 | +0.09(+0.53%) |
May 05, 2022 | 16.22 | 16.22 | 15.95 | 16.13 | 649,763 | -0.16(-1.00%) |
May 04, 2022 | 16.02 | 16.31 | 15.98 | 16.29 | 556,433 | +0.31(+1.93%) |
May 03, 2022 | 15.81 | 16.04 | 15.81 | 15.98 | 389,473 | +0.18(+1.12%) |