Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.45 | 15.65 | 15.41 | 15.57 | 134,198 | +0.07(+0.45%) |
Jul 28, 2022 | 15.50 | 15.64 | 15.34 | 15.50 | 86,114 | +0.14(+0.91%) |
Jul 27, 2022 | 15.34 | 15.55 | 15.19 | 15.36 | 78,859 | +0.17(+1.12%) |
Jul 26, 2022 | 15.06 | 15.31 | 15.06 | 15.19 | 38,207 | +0.12(+0.80%) |
Jul 25, 2022 | 15.03 | 15.10 | 14.85 | 15.07 | 61,161 | +0.19(+1.28%) |
Jul 22, 2022 | 15.00 | 15.05 | 14.73 | 14.88 | 87,383 | -0.07(-0.47%) |
Jul 21, 2022 | 14.54 | 14.97 | 14.54 | 14.95 | 49,973 | +0.29(+1.98%) |
Jul 20, 2022 | 14.55 | 14.72 | 14.40 | 14.66 | 56,346 | +0.03(+0.21%) |
Jul 19, 2022 | 14.13 | 14.72 | 14.13 | 14.63 | 73,121 | +0.57(+4.05%) |
Jul 18, 2022 | 14.18 | 14.36 | 13.88 | 14.06 | 124,781 | +0.02(+0.14%) |
Jul 15, 2022 | 13.98 | 14.08 | 13.61 | 14.04 | 63,739 | +0.37(+2.71%) |
Jul 14, 2022 | 13.80 | 13.80 | 13.26 | 13.67 | 90,026 | -0.37(-2.64%) |
Jul 13, 2022 | 13.64 | 14.14 | 13.30 | 14.04 | 78,612 | +0.23(+1.67%) |
Jul 12, 2022 | 13.90 | 14.18 | 13.72 | 13.81 | 59,700 | -0.19(-1.36%) |
Jul 11, 2022 | 14.20 | 14.25 | 13.92 | 14.00 | 66,254 | -0.35(-2.44%) |
Jul 08, 2022 | 14.21 | 14.43 | 14.11 | 14.35 | 69,129 | +0.10(+0.70%) |
Jul 07, 2022 | 13.94 | 14.27 | 13.88 | 14.25 | 160,860 | +0.44(+3.19%) |
Jul 06, 2022 | 14.08 | 14.08 | 13.73 | 13.81 | 98,102 | -0.21(-1.50%) |
Jul 05, 2022 | 14.21 | 14.21 | 13.72 | 14.02 | 145,589 | -0.33(-2.30%) |
Jul 01, 2022 | 13.97 | 14.39 | 13.91 | 14.35 | 167,423 | +0.30(+2.14%) |
Jun 30, 2022 | 14.22 | 14.22 | 13.97 | 14.05 | 181,649 | -0.29(-2.02%) |
Jun 29, 2022 | 14.77 | 14.77 | 14.27 | 14.34 | 79,867 | -0.46(-3.11%) |
Jun 28, 2022 | 15.31 | 15.36 | 14.74 | 14.80 | 72,449 | -0.38(-2.50%) |
Jun 27, 2022 | 14.94 | 15.24 | 14.89 | 15.18 | 88,463 | +0.50(+3.41%) |
Jun 24, 2022 | 14.86 | 14.99 | 14.54 | 14.68 | 192,637 | -0.06(-0.41%) |
Jun 23, 2022 | 15.13 | 15.20 | 14.48 | 14.74 | 69,315 | -0.38(-2.51%) |
Jun 22, 2022 | 14.96 | 15.34 | 14.96 | 15.12 | 105,642 | -0.05(-0.33%) |
Jun 21, 2022 | 15.38 | 15.75 | 15.14 | 15.17 | 105,208 | +0.00(+0.00%) |
Jun 17, 2022 | 15.15 | 15.22 | 14.95 | 15.17 | 213,469 | +0.11(+0.73%) |
Jun 16, 2022 | 15.40 | 15.40 | 14.83 | 15.06 | 128,018 | -0.51(-3.28%) |
Jun 15, 2022 | 15.49 | 15.77 | 15.28 | 15.57 | 126,356 | +0.36(+2.37%) |
Jun 14, 2022 | 15.40 | 15.40 | 15.01 | 15.21 | 63,007 | -0.12(-0.78%) |
Jun 13, 2022 | 15.49 | 15.71 | 15.20 | 15.33 | 95,729 | -0.48(-3.04%) |
Jun 10, 2022 | 15.64 | 15.82 | 15.36 | 15.81 | 106,568 | -0.13(-0.82%) |
Jun 09, 2022 | 16.34 | 16.60 | 15.89 | 15.94 | 77,231 | -0.55(-3.34%) |
Jun 08, 2022 | 16.00 | 16.52 | 15.90 | 16.49 | 75,852 | +0.44(+2.74%) |
Jun 07, 2022 | 16.06 | 16.40 | 15.97 | 16.05 | 114,670 | -0.23(-1.41%) |
Jun 06, 2022 | 15.61 | 16.32 | 15.48 | 16.28 | 89,693 | +0.78(+5.03%) |
Jun 03, 2022 | 15.55 | 15.60 | 15.35 | 15.50 | 85,610 | +0.01(+0.06%) |
Jun 02, 2022 | 15.38 | 15.53 | 15.29 | 15.49 | 67,487 | +0.09(+0.58%) |
Jun 01, 2022 | 15.83 | 15.86 | 15.25 | 15.40 | 62,658 | -0.34(-2.16%) |
May 31, 2022 | 15.69 | 15.92 | 15.28 | 15.74 | 204,424 | -0.15(-0.94%) |
May 27, 2022 | 15.90 | 16.00 | 15.70 | 15.89 | 85,859 | +0.18(+1.15%) |
May 26, 2022 | 15.83 | 15.99 | 15.22 | 15.71 | 78,594 | +0.20(+1.29%) |
May 25, 2022 | 15.20 | 15.56 | 15.20 | 15.51 | 87,927 | +0.15(+0.98%) |
May 24, 2022 | 15.01 | 15.46 | 14.73 | 15.36 | 87,365 | +0.31(+2.06%) |
May 23, 2022 | 15.22 | 15.22 | 14.86 | 15.05 | 51,517 | +0.03(+0.20%) |
May 20, 2022 | 14.92 | 15.05 | 14.56 | 15.02 | 81,518 | +0.19(+1.28%) |
May 19, 2022 | 14.98 | 15.17 | 14.69 | 14.83 | 113,914 | -0.20(-1.33%) |
May 18, 2022 | 15.24 | 15.48 | 14.88 | 15.03 | 88,824 | -0.43(-2.78%) |
May 17, 2022 | 15.20 | 15.58 | 15.13 | 15.46 | 58,577 | +0.51(+3.41%) |
May 16, 2022 | 14.65 | 15.06 | 14.56 | 14.95 | 63,132 | +0.15(+1.01%) |
May 13, 2022 | 14.68 | 14.89 | 14.55 | 14.80 | 59,778 | +0.32(+2.21%) |
May 12, 2022 | 14.32 | 14.55 | 14.12 | 14.48 | 58,835 | +0.18(+1.26%) |
May 11, 2022 | 14.92 | 15.03 | 14.20 | 14.30 | 114,116 | -0.50(-3.38%) |
May 10, 2022 | 15.14 | 15.14 | 14.45 | 14.80 | 93,161 | -0.16(-1.07%) |
May 09, 2022 | 14.80 | 15.06 | 14.77 | 14.96 | 87,077 | +0.04(+0.27%) |
May 06, 2022 | 15.24 | 15.40 | 14.82 | 14.92 | 76,481 | -0.39(-2.55%) |
May 05, 2022 | 15.48 | 15.77 | 15.03 | 15.31 | 76,292 | -0.28(-1.80%) |
May 04, 2022 | 15.19 | 15.65 | 15.05 | 15.59 | 60,557 | +0.41(+2.70%) |
May 03, 2022 | 15.02 | 15.24 | 14.78 | 15.18 | 91,485 | +0.13(+0.86%) |