Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.05 | 14.05 | 13.55 | 13.80 | 404,086 | -0.31(-2.20%) |
Jul 28, 2022 | 14.12 | 14.32 | 13.95 | 14.11 | 365,626 | +0.02(+0.14%) |
Jul 27, 2022 | 13.79 | 14.21 | 13.72 | 14.09 | 609,130 | +0.50(+3.68%) |
Jul 26, 2022 | 13.83 | 13.83 | 13.51 | 13.59 | 425,588 | -0.33(-2.37%) |
Jul 25, 2022 | 14.12 | 14.12 | 13.77 | 13.92 | 426,683 | -0.30(-2.11%) |
Jul 22, 2022 | 14.98 | 14.98 | 14.05 | 14.22 | 423,004 | -0.67(-4.50%) |
Jul 21, 2022 | 14.33 | 14.90 | 14.33 | 14.89 | 608,956 | +0.38(+2.62%) |
Jul 20, 2022 | 14.03 | 14.61 | 13.95 | 14.51 | 864,831 | +0.64(+4.61%) |
Jul 19, 2022 | 13.86 | 13.99 | 13.56 | 13.87 | 694,445 | -0.27(-1.91%) |
Jul 18, 2022 | 14.63 | 14.77 | 14.12 | 14.14 | 457,622 | -0.27(-1.87%) |
Jul 15, 2022 | 14.20 | 14.58 | 14.08 | 14.41 | 974,739 | +0.47(+3.37%) |
Jul 14, 2022 | 14.26 | 14.26 | 13.73 | 13.94 | 554,894 | -0.33(-2.31%) |
Jul 13, 2022 | 14.21 | 14.39 | 14.03 | 14.27 | 507,115 | -0.22(-1.52%) |
Jul 12, 2022 | 14.80 | 15.01 | 14.31 | 14.49 | 644,280 | -0.39(-2.62%) |
Jul 11, 2022 | 15.34 | 15.64 | 14.77 | 14.88 | 771,147 | -0.81(-5.16%) |
Jul 08, 2022 | 15.81 | 16.09 | 15.41 | 15.69 | 952,493 | -0.43(-2.67%) |
Jul 07, 2022 | 15.87 | 16.57 | 15.66 | 16.12 | 859,197 | +0.57(+3.67%) |
Jul 06, 2022 | 16.19 | 16.43 | 15.45 | 15.55 | 792,664 | -0.65(-4.01%) |
Jul 05, 2022 | 14.22 | 16.21 | 13.89 | 16.20 | 1,609,560 | +1.84(+12.81%) |
Jul 01, 2022 | 14.15 | 14.69 | 13.89 | 14.36 | 1,615,697 | -0.49(-3.30%) |
Jun 30, 2022 | 14.62 | 15.50 | 13.44 | 14.85 | 3,162,578 | -3.56(-19.34%) |
Jun 29, 2022 | 18.89 | 18.89 | 18.26 | 18.41 | 1,308,878 | -0.34(-1.81%) |
Jun 28, 2022 | 19.23 | 19.70 | 18.62 | 18.75 | 757,493 | -0.22(-1.16%) |
Jun 27, 2022 | 18.93 | 19.40 | 18.61 | 18.97 | 1,284,372 | +0.13(+0.69%) |
Jun 24, 2022 | 19.06 | 19.71 | 18.68 | 18.84 | 8,639,273 | -0.11(-0.58%) |
Jun 23, 2022 | 18.35 | 19.10 | 18.25 | 18.95 | 903,067 | +0.93(+5.16%) |
Jun 22, 2022 | 17.37 | 18.37 | 17.04 | 18.02 | 523,809 | +0.48(+2.74%) |
Jun 21, 2022 | 17.35 | 17.98 | 17.33 | 17.54 | 835,745 | +0.45(+2.63%) |
Jun 17, 2022 | 16.49 | 17.29 | 16.49 | 17.09 | 709,261 | +0.62(+3.76%) |
Jun 16, 2022 | 17.00 | 17.22 | 16.27 | 16.47 | 751,062 | -0.97(-5.56%) |
Jun 15, 2022 | 17.12 | 17.61 | 16.32 | 17.44 | 672,171 | +0.58(+3.44%) |
Jun 14, 2022 | 17.43 | 17.60 | 16.58 | 16.86 | 618,299 | -0.41(-2.37%) |
Jun 13, 2022 | 17.58 | 18.16 | 17.12 | 17.27 | 479,957 | -1.04(-5.68%) |
Jun 10, 2022 | 18.78 | 19.00 | 18.14 | 18.31 | 634,293 | -0.87(-4.54%) |
Jun 09, 2022 | 19.51 | 19.57 | 19.02 | 19.18 | 876,378 | -0.27(-1.39%) |
Jun 08, 2022 | 19.58 | 19.84 | 19.34 | 19.45 | 547,442 | -0.10(-0.51%) |
Jun 07, 2022 | 18.83 | 19.63 | 18.83 | 19.55 | 747,479 | +0.51(+2.68%) |
Jun 06, 2022 | 19.09 | 19.36 | 18.81 | 19.04 | 626,247 | +0.45(+2.42%) |
Jun 03, 2022 | 19.13 | 19.13 | 18.51 | 18.59 | 662,115 | -0.71(-3.68%) |
Jun 02, 2022 | 18.36 | 19.44 | 18.28 | 19.30 | 535,689 | +0.90(+4.89%) |
Jun 01, 2022 | 18.69 | 19.10 | 18.04 | 18.40 | 671,727 | -0.17(-0.92%) |
May 31, 2022 | 19.14 | 19.21 | 18.23 | 18.57 | 1,481,840 | -0.63(-3.28%) |
May 27, 2022 | 18.50 | 19.30 | 18.30 | 19.20 | 705,537 | +0.98(+5.38%) |
May 26, 2022 | 17.95 | 18.36 | 17.89 | 18.22 | 560,101 | +0.13(+0.72%) |
May 25, 2022 | 17.39 | 18.30 | 17.39 | 18.09 | 510,841 | +0.59(+3.37%) |
May 24, 2022 | 17.71 | 17.86 | 17.28 | 17.50 | 1,218,307 | -0.56(-3.10%) |
May 23, 2022 | 17.97 | 18.16 | 17.56 | 18.06 | 1,027,931 | +0.02(+0.11%) |
May 20, 2022 | 18.29 | 18.29 | 17.50 | 18.04 | 616,034 | +0.13(+0.73%) |
May 19, 2022 | 17.04 | 18.05 | 16.92 | 17.91 | 721,779 | +0.76(+4.43%) |
May 18, 2022 | 16.97 | 17.31 | 16.76 | 17.15 | 633,644 | -0.03(-0.17%) |
May 17, 2022 | 17.13 | 17.46 | 16.49 | 17.18 | 881,323 | +0.36(+2.14%) |
May 16, 2022 | 17.17 | 17.56 | 16.68 | 16.82 | 623,137 | -0.47(-2.72%) |
May 13, 2022 | 16.44 | 17.37 | 16.22 | 17.29 | 1,146,102 | +0.96(+5.88%) |
May 12, 2022 | 15.03 | 16.69 | 14.89 | 16.33 | 1,124,434 | +1.06(+6.94%) |
May 11, 2022 | 15.36 | 15.83 | 15.12 | 15.27 | 906,943 | -0.41(-2.61%) |
May 10, 2022 | 16.31 | 16.37 | 15.19 | 15.68 | 1,069,388 | -0.17(-1.07%) |
May 09, 2022 | 15.74 | 16.29 | 15.30 | 15.85 | 1,197,471 | -0.02(-0.13%) |
May 06, 2022 | 15.88 | 16.12 | 14.95 | 15.87 | 1,150,364 | -0.03(-0.19%) |
May 05, 2022 | 16.07 | 16.14 | 15.29 | 15.90 | 692,821 | -0.53(-3.23%) |
May 04, 2022 | 16.28 | 16.44 | 15.25 | 16.43 | 529,319 | +0.14(+0.86%) |
May 03, 2022 | 16.46 | 16.72 | 16.07 | 16.29 | 578,931 | -0.26(-1.57%) |