Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.46 | 16.91 | 16.37 | 16.87 | 109,606 | +0.35(+2.11%) |
Jul 28, 2022 | 16.65 | 16.69 | 16.24 | 16.52 | 109,074 | -0.12(-0.74%) |
Jul 27, 2022 | 16.17 | 16.95 | 16.17 | 16.65 | 134,156 | +0.68(+4.26%) |
Jul 26, 2022 | 16.15 | 16.15 | 15.89 | 15.97 | 53,449 | -0.24(-1.46%) |
Jul 25, 2022 | 16.39 | 16.54 | 16.09 | 16.20 | 65,652 | -0.06(-0.35%) |
Jul 22, 2022 | 16.67 | 16.67 | 16.10 | 16.26 | 93,838 | -0.33(-1.99%) |
Jul 21, 2022 | 16.24 | 16.61 | 16.18 | 16.59 | 81,692 | +0.27(+1.68%) |
Jul 20, 2022 | 15.71 | 16.75 | 15.71 | 16.32 | 101,382 | +0.59(+3.78%) |
Jul 19, 2022 | 15.42 | 15.82 | 15.42 | 15.72 | 159,562 | +0.37(+2.40%) |
Jul 18, 2022 | 15.63 | 16.15 | 15.33 | 15.35 | 85,554 | -0.14(-0.91%) |
Jul 15, 2022 | 15.11 | 15.54 | 14.87 | 15.49 | 125,627 | +0.65(+4.39%) |
Jul 14, 2022 | 14.85 | 15.00 | 14.57 | 14.84 | 97,584 | -0.17(-1.13%) |
Jul 13, 2022 | 14.88 | 15.35 | 14.64 | 15.01 | 107,447 | -0.11(-0.75%) |
Jul 12, 2022 | 16.20 | 16.63 | 15.11 | 15.13 | 103,221 | -1.10(-6.80%) |
Jul 11, 2022 | 16.11 | 16.30 | 15.85 | 16.23 | 74,294 | +0.10(+0.64%) |
Jul 08, 2022 | 16.20 | 16.43 | 15.90 | 16.13 | 83,775 | -0.23(-1.38%) |
Jul 07, 2022 | 16.10 | 16.41 | 16.10 | 16.35 | 64,159 | +0.26(+1.64%) |
Jul 06, 2022 | 16.02 | 16.39 | 15.91 | 16.09 | 76,744 | +0.10(+0.65%) |
Jul 05, 2022 | 15.36 | 16.43 | 15.16 | 15.98 | 86,529 | +0.53(+3.42%) |
Jul 01, 2022 | 15.23 | 15.53 | 15.18 | 15.46 | 65,878 | +0.21(+1.36%) |
Jun 30, 2022 | 15.07 | 15.28 | 14.89 | 15.25 | 150,492 | -0.04(-0.25%) |
Jun 29, 2022 | 15.54 | 16.27 | 15.14 | 15.29 | 122,939 | -0.09(-0.61%) |
Jun 28, 2022 | 15.81 | 15.88 | 15.34 | 15.38 | 129,180 | -0.30(-1.93%) |
Jun 27, 2022 | 15.93 | 16.06 | 15.53 | 15.68 | 159,583 | -0.09(-0.60%) |
Jun 24, 2022 | 15.21 | 15.98 | 15.21 | 15.78 | 503,589 | +0.60(+3.98%) |
Jun 23, 2022 | 14.78 | 15.32 | 14.48 | 15.17 | 143,287 | +0.48(+3.28%) |
Jun 22, 2022 | 14.98 | 15.31 | 14.37 | 14.69 | 191,945 | -0.41(-2.69%) |
Jun 21, 2022 | 15.06 | 15.24 | 14.95 | 15.10 | 205,062 | +0.19(+1.27%) |
Jun 17, 2022 | 14.68 | 15.07 | 14.60 | 14.91 | 257,055 | +0.36(+2.46%) |
Jun 16, 2022 | 14.98 | 15.38 | 14.47 | 14.55 | 222,161 | -0.66(-4.34%) |
Jun 15, 2022 | 15.07 | 15.34 | 14.97 | 15.21 | 117,254 | +0.36(+2.41%) |
Jun 14, 2022 | 14.98 | 15.14 | 14.72 | 14.85 | 100,049 | -0.25(-1.62%) |
Jun 13, 2022 | 15.02 | 15.31 | 14.93 | 15.10 | 209,400 | -0.31(-2.02%) |
Jun 10, 2022 | 15.53 | 15.53 | 15.14 | 15.41 | 164,498 | -0.26(-1.69%) |
Jun 09, 2022 | 17.25 | 17.25 | 15.42 | 15.67 | 256,876 | -1.28(-7.57%) |
Jun 08, 2022 | 17.10 | 17.12 | 16.59 | 16.96 | 109,262 | -0.12(-0.72%) |
Jun 07, 2022 | 16.65 | 17.25 | 16.20 | 17.08 | 135,477 | +0.35(+2.09%) |
Jun 06, 2022 | 16.79 | 17.34 | 16.55 | 16.73 | 191,619 | +0.61(+3.81%) |
Jun 03, 2022 | 16.20 | 16.23 | 15.72 | 16.12 | 83,870 | -0.18(-1.10%) |
Jun 02, 2022 | 15.84 | 16.35 | 15.84 | 16.30 | 75,583 | +0.42(+2.61%) |
Jun 01, 2022 | 16.01 | 17.08 | 15.45 | 15.88 | 94,839 | -0.25(-1.58%) |
May 31, 2022 | 16.49 | 16.65 | 15.81 | 16.14 | 152,701 | -0.38(-2.29%) |
May 27, 2022 | 15.96 | 16.63 | 15.96 | 16.51 | 67,127 | +0.55(+3.43%) |
May 26, 2022 | 15.80 | 16.05 | 15.64 | 15.97 | 59,519 | +0.28(+1.80%) |
May 25, 2022 | 15.53 | 15.80 | 15.38 | 15.68 | 60,539 | +0.16(+1.03%) |
May 24, 2022 | 15.71 | 15.71 | 15.25 | 15.52 | 54,085 | -0.40(-2.49%) |
May 23, 2022 | 16.05 | 16.13 | 15.65 | 15.92 | 59,118 | -0.08(-0.47%) |
May 20, 2022 | 15.92 | 16.11 | 15.73 | 15.99 | 83,250 | +0.23(+1.44%) |
May 19, 2022 | 15.54 | 15.95 | 15.54 | 15.77 | 117,815 | +0.06(+0.39%) |
May 18, 2022 | 15.64 | 15.76 | 15.42 | 15.71 | 94,221 | -0.15(-0.92%) |
May 17, 2022 | 15.53 | 15.95 | 15.38 | 15.85 | 67,005 | +0.65(+4.28%) |
May 16, 2022 | 15.70 | 15.89 | 15.13 | 15.20 | 67,832 | -0.63(-3.99%) |
May 13, 2022 | 15.24 | 15.93 | 15.24 | 15.83 | 101,854 | +0.69(+4.55%) |
May 12, 2022 | 14.22 | 15.17 | 14.22 | 15.14 | 156,994 | +0.88(+6.15%) |
May 11, 2022 | 14.56 | 15.06 | 14.17 | 14.27 | 102,529 | -0.31(-2.14%) |
May 10, 2022 | 15.10 | 15.10 | 14.53 | 14.58 | 83,956 | -0.25(-1.72%) |
May 09, 2022 | 14.71 | 14.95 | 14.50 | 14.83 | 160,836 | -0.11(-0.76%) |
May 06, 2022 | 15.29 | 15.36 | 14.62 | 14.95 | 99,292 | -0.43(-2.82%) |
May 05, 2022 | 15.86 | 15.99 | 15.19 | 15.38 | 95,076 | -0.66(-4.12%) |
May 04, 2022 | 15.92 | 16.06 | 15.35 | 16.04 | 135,907 | +0.27(+1.72%) |
May 03, 2022 | 15.97 | 16.18 | 15.70 | 15.77 | 80,839 | -0.17(-1.06%) |