Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.55 | 22.18 | 21.12 | 22.03 | 167,122 | +0.48(+2.24%) |
Jul 28, 2022 | 20.87 | 21.73 | 20.65 | 21.55 | 204,074 | +0.91(+4.43%) |
Jul 27, 2022 | 20.20 | 20.78 | 20.20 | 20.64 | 160,193 | +0.55(+2.74%) |
Jul 26, 2022 | 19.96 | 20.45 | 19.96 | 20.09 | 105,452 | -0.16(-0.78%) |
Jul 25, 2022 | 20.15 | 20.43 | 20.01 | 20.25 | 127,006 | +0.13(+0.64%) |
Jul 22, 2022 | 20.25 | 20.34 | 19.87 | 20.12 | 119,775 | +0.08(+0.39%) |
Jul 21, 2022 | 19.62 | 20.11 | 19.53 | 20.04 | 130,943 | +0.19(+0.94%) |
Jul 20, 2022 | 19.14 | 19.95 | 19.09 | 19.85 | 201,101 | +0.48(+2.49%) |
Jul 19, 2022 | 18.99 | 19.53 | 18.90 | 19.37 | 131,285 | +0.79(+4.23%) |
Jul 18, 2022 | 18.67 | 18.80 | 18.35 | 18.58 | 103,493 | +0.30(+1.67%) |
Jul 15, 2022 | 18.10 | 18.36 | 17.59 | 18.28 | 114,808 | +0.38(+2.14%) |
Jul 14, 2022 | 17.91 | 17.91 | 17.11 | 17.90 | 152,529 | -0.26(-1.41%) |
Jul 13, 2022 | 17.38 | 18.38 | 17.30 | 18.15 | 132,918 | +0.25(+1.37%) |
Jul 12, 2022 | 17.38 | 17.91 | 17.34 | 17.91 | 177,958 | +0.55(+3.17%) |
Jul 11, 2022 | 17.45 | 17.65 | 17.31 | 17.35 | 79,292 | -0.47(-2.65%) |
Jul 08, 2022 | 17.38 | 17.83 | 17.13 | 17.83 | 147,567 | +0.37(+2.14%) |
Jul 07, 2022 | 17.21 | 17.77 | 17.21 | 17.45 | 204,745 | +0.32(+1.89%) |
Jul 06, 2022 | 17.64 | 17.64 | 16.91 | 17.13 | 165,864 | -0.67(-3.76%) |
Jul 05, 2022 | 16.91 | 17.84 | 16.72 | 17.80 | 114,862 | +0.54(+3.13%) |
Jul 01, 2022 | 17.28 | 17.53 | 16.94 | 17.26 | 122,902 | +0.00(+0.00%) |
Jun 30, 2022 | 16.82 | 17.28 | 16.19 | 17.26 | 170,181 | +0.15(+0.86%) |
Jun 29, 2022 | 17.35 | 17.60 | 16.35 | 17.11 | 176,799 | -0.19(-1.08%) |
Jun 28, 2022 | 17.78 | 18.50 | 17.15 | 17.30 | 208,580 | -0.46(-2.58%) |
Jun 27, 2022 | 17.13 | 18.27 | 17.13 | 17.75 | 214,575 | +0.65(+3.82%) |
Jun 24, 2022 | 17.73 | 17.94 | 16.86 | 17.10 | 266,310 | -0.35(-2.01%) |
Jun 23, 2022 | 16.51 | 17.69 | 16.47 | 17.45 | 259,902 | +1.12(+6.87%) |
Jun 22, 2022 | 16.06 | 16.56 | 15.67 | 16.33 | 267,039 | +0.06(+0.36%) |
Jun 21, 2022 | 17.20 | 17.42 | 15.95 | 16.27 | 474,722 | -0.73(-4.31%) |
Jun 17, 2022 | 16.76 | 17.51 | 16.76 | 17.00 | 167,276 | +0.40(+2.41%) |
Jun 16, 2022 | 17.62 | 17.70 | 16.39 | 16.60 | 355,108 | -1.89(-10.24%) |
Jun 15, 2022 | 17.65 | 18.91 | 17.65 | 18.50 | 153,047 | +1.02(+5.81%) |
Jun 14, 2022 | 17.23 | 18.35 | 17.10 | 17.48 | 276,946 | +0.21(+1.19%) |
Jun 13, 2022 | 17.28 | 0 | -1.46(-7.81%) | |||
Jun 10, 2022 | 20.16 | 20.24 | 18.63 | 18.74 | 112,774 | -1.86(-9.05%) |
Jun 09, 2022 | 20.68 | 21.11 | 20.36 | 20.60 | 98,559 | -0.09(-0.42%) |
Jun 08, 2022 | 21.03 | 21.38 | 20.64 | 20.69 | 117,283 | -0.55(-2.57%) |
Jun 07, 2022 | 21.38 | 21.98 | 21.19 | 21.24 | 134,514 | -0.59(-2.68%) |
Jun 06, 2022 | 21.57 | 21.82 | 21.22 | 21.82 | 124,527 | +0.51(+2.38%) |
Jun 03, 2022 | 21.50 | 21.55 | 21.13 | 21.32 | 171,270 | -0.27(-1.27%) |
Jun 02, 2022 | 21.19 | 21.75 | 20.96 | 21.59 | 170,830 | +0.54(+2.55%) |
Jun 01, 2022 | 21.10 | 21.47 | 20.45 | 21.05 | 360,001 | +0.11(+0.51%) |
May 31, 2022 | 21.38 | 21.92 | 20.95 | 20.95 | 169,008 | -0.61(-2.81%) |
May 27, 2022 | 20.01 | 21.80 | 20.01 | 21.55 | 197,437 | +1.42(+7.03%) |
May 26, 2022 | 19.40 | 20.38 | 19.40 | 20.14 | 230,872 | +1.06(+5.58%) |
May 25, 2022 | 18.60 | 19.16 | 18.35 | 19.07 | 211,584 | +0.42(+2.25%) |
May 24, 2022 | 19.47 | 19.47 | 18.29 | 18.65 | 247,577 | -1.03(-5.26%) |
May 23, 2022 | 19.86 | 20.02 | 19.34 | 19.69 | 128,953 | +0.01(+0.05%) |
May 20, 2022 | 20.74 | 20.74 | 19.32 | 19.68 | 118,816 | -0.62(-3.08%) |
May 19, 2022 | 20.10 | 20.99 | 20.10 | 20.30 | 161,091 | -0.21(-1.05%) |
May 18, 2022 | 21.09 | 21.45 | 20.35 | 20.52 | 127,906 | -0.96(-4.45%) |
May 17, 2022 | 20.68 | 21.57 | 20.48 | 21.47 | 186,178 | +1.14(+5.62%) |
May 16, 2022 | 19.88 | 20.77 | 19.87 | 20.33 | 129,477 | +0.39(+1.96%) |
May 13, 2022 | 19.79 | 20.53 | 19.66 | 19.94 | 111,776 | +1.78(+9.78%) |
May 11, 2022 | 18.16 | 0 | -1.05(-5.49%) | |||
May 10, 2022 | 19.79 | 20.34 | 18.88 | 19.22 | 209,465 | -0.48(-2.43%) |