Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.04 | 18.37 | 18.01 | 18.37 | 70,456 | +0.65(+3.67%) |
Jul 28, 2022 | 17.57 | 17.75 | 17.44 | 17.72 | 121,382 | +0.38(+2.19%) |
Jul 27, 2022 | 17.09 | 17.41 | 16.98 | 17.34 | 106,780 | +0.38(+2.24%) |
Jul 26, 2022 | 16.96 | 17.10 | 16.94 | 16.96 | 141,462 | -0.18(-1.03%) |
Jul 25, 2022 | 17.22 | 17.30 | 17.07 | 17.14 | 162,442 | +0.05(+0.27%) |
Jul 22, 2022 | 17.27 | 17.35 | 16.99 | 17.09 | 122,561 | -0.11(-0.64%) |
Jul 21, 2022 | 16.79 | 17.23 | 16.79 | 17.20 | 214,254 | +0.47(+2.81%) |
Jul 20, 2022 | 16.74 | 16.89 | 16.65 | 16.73 | 174,350 | -0.08(-0.48%) |
Jul 19, 2022 | 16.39 | 16.82 | 16.39 | 16.81 | 320,664 | +0.94(+5.92%) |
Jul 18, 2022 | 16.14 | 16.14 | 15.79 | 15.87 | 356,057 | -0.04(-0.25%) |
Jul 15, 2022 | 15.46 | 15.91 | 15.31 | 15.91 | 129,514 | -0.07(-0.42%) |
Jul 14, 2022 | 15.76 | 16.03 | 15.57 | 15.98 | 102,906 | -0.28(-1.74%) |
Jul 13, 2022 | 16.11 | 16.40 | 16.00 | 16.26 | 106,128 | +0.04(+0.25%) |
Jul 12, 2022 | 16.04 | 16.46 | 16.04 | 16.22 | 196,320 | +0.40(+2.53%) |
Jul 11, 2022 | 16.05 | 16.06 | 15.82 | 15.82 | 171,407 | -0.82(-4.93%) |
Jul 08, 2022 | 16.57 | 16.68 | 16.42 | 16.64 | 114,622 | +0.12(+0.73%) |
Jul 07, 2022 | 16.27 | 16.52 | 16.23 | 16.52 | 213,421 | +0.57(+3.57%) |
Jul 06, 2022 | 15.92 | 16.07 | 15.85 | 15.95 | 629,520 | +0.09(+0.57%) |
Jul 05, 2022 | 15.71 | 15.88 | 15.58 | 15.86 | 203,828 | -0.35(-2.16%) |
Jul 01, 2022 | 16.28 | 16.41 | 15.97 | 16.21 | 97,914 | +0.05(+0.31%) |
Jun 30, 2022 | 16.10 | 16.31 | 15.92 | 16.16 | 166,954 | -0.75(-4.42%) |
Jun 29, 2022 | 17.06 | 17.21 | 16.89 | 16.91 | 167,803 | -0.00(-0.02%) |
Jun 28, 2022 | 17.35 | 17.43 | 16.91 | 16.91 | 397,283 | -0.38(-2.20%) |
Jun 27, 2022 | 17.17 | 17.50 | 17.13 | 17.29 | 276,306 | +0.33(+1.95%) |
Jun 24, 2022 | 16.36 | 17.09 | 16.36 | 16.96 | 165,797 | +0.40(+2.42%) |
Jun 23, 2022 | 16.77 | 16.77 | 16.34 | 16.56 | 138,521 | -0.85(-4.88%) |
Jun 22, 2022 | 17.13 | 17.55 | 17.12 | 17.41 | 179,965 | -0.42(-2.36%) |
Jun 21, 2022 | 17.87 | 18.01 | 17.80 | 17.83 | 141,986 | +0.12(+0.68%) |
Jun 17, 2022 | 17.93 | 18.07 | 17.57 | 17.71 | 136,159 | -0.48(-2.64%) |
Jun 16, 2022 | 17.98 | 18.80 | 17.98 | 18.19 | 97,848 | -0.70(-3.71%) |
Jun 15, 2022 | 18.77 | 19.13 | 18.50 | 18.89 | 160,422 | +0.27(+1.42%) |
Jun 14, 2022 | 18.81 | 18.85 | 18.41 | 18.62 | 173,561 | -0.11(-0.61%) |
Jun 13, 2022 | 18.80 | 19.07 | 18.71 | 18.74 | 91,640 | -0.73(-3.75%) |
Jun 10, 2022 | 19.63 | 19.64 | 19.33 | 19.47 | 103,268 | -0.64(-3.18%) |
Jun 09, 2022 | 20.58 | 20.63 | 20.11 | 20.11 | 56,361 | -0.75(-3.57%) |
Jun 08, 2022 | 21.03 | 21.07 | 20.80 | 20.86 | 50,944 | -0.38(-1.81%) |
Jun 07, 2022 | 20.92 | 21.27 | 20.82 | 21.24 | 111,316 | -0.23(-1.07%) |
Jun 06, 2022 | 21.83 | 21.85 | 21.42 | 21.47 | 85,059 | +0.14(+0.66%) |
Jun 03, 2022 | 21.43 | 21.48 | 21.30 | 21.33 | 87,776 | -0.19(-0.88%) |
Jun 02, 2022 | 21.02 | 21.54 | 21.00 | 21.52 | 86,015 | +0.67(+3.21%) |
Jun 01, 2022 | 20.92 | 20.92 | 20.50 | 20.85 | 69,384 | +0.32(+1.56%) |
May 31, 2022 | 20.59 | 20.70 | 20.45 | 20.53 | 96,312 | -0.06(-0.29%) |
May 27, 2022 | 20.38 | 20.61 | 20.27 | 20.59 | 85,793 | +0.84(+4.25%) |
May 26, 2022 | 18.55 | 19.85 | 18.55 | 19.75 | 68,239 | +0.18(+0.92%) |
May 25, 2022 | 19.10 | 19.65 | 19.10 | 19.57 | 86,621 | -0.08(-0.41%) |
May 24, 2022 | 19.59 | 19.71 | 19.25 | 19.65 | 128,010 | -0.07(-0.35%) |
May 23, 2022 | 19.46 | 19.80 | 19.43 | 19.72 | 170,550 | +0.36(+1.86%) |
May 20, 2022 | 19.50 | 19.50 | 19.11 | 19.36 | 100,007 | -0.03(-0.15%) |
May 19, 2022 | 18.93 | 19.48 | 18.93 | 19.39 | 112,530 | +0.42(+2.21%) |
May 18, 2022 | 19.51 | 19.52 | 18.94 | 18.97 | 76,341 | -0.62(-3.16%) |
May 17, 2022 | 19.43 | 19.59 | 19.25 | 19.59 | 110,368 | +0.65(+3.43%) |
May 16, 2022 | 18.85 | 18.98 | 18.73 | 18.94 | 100,574 | +0.28(+1.50%) |
May 13, 2022 | 18.30 | 18.76 | 18.30 | 18.66 | 133,050 | +0.48(+2.65%) |
May 12, 2022 | 18.04 | 18.33 | 17.97 | 18.18 | 150,804 | -0.10(-0.55%) |
May 11, 2022 | 18.63 | 18.90 | 18.28 | 18.28 | 126,690 | +0.34(+1.91%) |
May 10, 2022 | 18.40 | 18.45 | 17.81 | 17.94 | 246,864 | +0.62(+3.57%) |
May 09, 2022 | 17.59 | 17.65 | 17.30 | 17.32 | 279,158 | -0.62(-3.46%) |
May 06, 2022 | 17.82 | 18.15 | 17.74 | 17.94 | 226,194 | -0.19(-1.05%) |
May 05, 2022 | 18.72 | 18.75 | 17.93 | 18.13 | 144,197 | -0.84(-4.43%) |
May 04, 2022 | 18.58 | 18.99 | 18.31 | 18.97 | 174,801 | +0.10(+0.53%) |
May 03, 2022 | 18.83 | 18.99 | 18.72 | 18.87 | 185,852 | +0.03(+0.16%) |