Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.28 | 16.72 | 16.19 | 16.69 | 110,819 | +0.35(+2.11%) |
Jul 28, 2022 | 16.47 | 16.51 | 16.06 | 16.34 | 110,281 | -0.12(-0.74%) |
Jul 27, 2022 | 16.00 | 16.76 | 16.00 | 16.46 | 135,641 | +0.67(+4.26%) |
Jul 26, 2022 | 15.98 | 15.98 | 15.72 | 15.79 | 54,041 | -0.23(-1.46%) |
Jul 25, 2022 | 16.21 | 16.36 | 15.91 | 16.02 | 66,379 | -0.06(-0.35%) |
Jul 22, 2022 | 16.49 | 16.49 | 15.92 | 16.08 | 94,876 | -0.33(-1.99%) |
Jul 21, 2022 | 16.06 | 16.43 | 16.01 | 16.41 | 82,596 | +0.27(+1.68%) |
Jul 20, 2022 | 15.54 | 16.56 | 15.53 | 16.14 | 102,504 | +0.59(+3.78%) |
Jul 19, 2022 | 15.25 | 15.65 | 15.25 | 15.55 | 161,327 | +0.36(+2.40%) |
Jul 18, 2022 | 15.46 | 15.97 | 15.17 | 15.18 | 86,500 | -0.14(-0.91%) |
Jul 15, 2022 | 14.94 | 15.37 | 14.71 | 15.32 | 127,017 | +0.64(+4.39%) |
Jul 14, 2022 | 14.69 | 14.84 | 14.41 | 14.68 | 98,664 | -0.17(-1.13%) |
Jul 13, 2022 | 14.72 | 15.18 | 14.48 | 14.85 | 108,636 | -0.11(-0.75%) |
Jul 12, 2022 | 16.02 | 16.44 | 14.94 | 14.96 | 104,363 | -1.09(-6.80%) |
Jul 11, 2022 | 15.93 | 16.12 | 15.68 | 16.05 | 75,116 | +0.10(+0.64%) |
Jul 08, 2022 | 16.02 | 16.25 | 15.73 | 15.95 | 84,702 | -0.22(-1.38%) |
Jul 07, 2022 | 15.92 | 16.23 | 15.92 | 16.17 | 64,869 | +0.26(+1.64%) |
Jul 06, 2022 | 15.85 | 16.21 | 15.74 | 15.91 | 77,593 | +0.10(+0.65%) |
Jul 05, 2022 | 15.19 | 16.25 | 15.00 | 15.81 | 87,486 | +0.52(+3.42%) |
Jul 01, 2022 | 15.06 | 15.36 | 15.02 | 15.29 | 66,607 | +0.21(+1.36%) |
Jun 30, 2022 | 14.90 | 15.11 | 14.73 | 15.08 | 152,158 | -0.04(-0.25%) |
Jun 29, 2022 | 15.37 | 16.09 | 14.98 | 15.12 | 124,299 | -0.09(-0.61%) |
Jun 28, 2022 | 15.63 | 15.71 | 15.18 | 15.21 | 130,609 | -0.30(-1.93%) |
Jun 27, 2022 | 15.75 | 15.88 | 15.36 | 15.51 | 161,349 | -0.09(-0.60%) |
Jun 24, 2022 | 15.04 | 15.80 | 15.04 | 15.60 | 509,162 | +0.60(+3.98%) |
Jun 23, 2022 | 14.62 | 15.16 | 14.33 | 15.01 | 144,873 | +0.48(+3.27%) |
Jun 22, 2022 | 14.81 | 15.14 | 14.21 | 14.53 | 194,069 | -0.40(-2.69%) |
Jun 21, 2022 | 14.90 | 15.07 | 14.78 | 14.93 | 207,332 | +0.19(+1.27%) |
Jun 17, 2022 | 14.52 | 14.90 | 14.44 | 14.75 | 259,900 | +0.35(+2.46%) |
Jun 16, 2022 | 14.81 | 15.21 | 14.32 | 14.39 | 224,620 | -0.65(-4.34%) |
Jun 15, 2022 | 14.90 | 15.17 | 14.80 | 15.04 | 118,552 | +0.35(+2.41%) |
Jun 14, 2022 | 14.82 | 14.98 | 14.56 | 14.69 | 101,156 | -0.24(-1.63%) |
Jun 13, 2022 | 14.86 | 15.15 | 14.76 | 14.93 | 211,717 | -0.31(-2.02%) |
Jun 10, 2022 | 15.36 | 15.36 | 14.98 | 15.24 | 166,318 | -0.26(-1.69%) |
Jun 09, 2022 | 17.06 | 17.06 | 15.25 | 15.50 | 259,719 | -1.27(-7.57%) |
Jun 08, 2022 | 16.91 | 16.93 | 16.41 | 16.77 | 110,472 | -0.12(-0.72%) |
Jun 07, 2022 | 16.46 | 17.06 | 16.02 | 16.89 | 136,976 | +0.35(+2.09%) |
Jun 06, 2022 | 16.60 | 17.15 | 16.37 | 16.55 | 193,740 | +0.61(+3.81%) |
Jun 03, 2022 | 16.02 | 16.05 | 15.54 | 15.94 | 84,798 | -0.18(-1.10%) |
Jun 02, 2022 | 15.67 | 16.17 | 15.67 | 16.12 | 76,420 | +0.41(+2.61%) |
Jun 01, 2022 | 15.84 | 16.89 | 15.28 | 15.71 | 95,889 | -0.25(-1.58%) |
May 31, 2022 | 16.31 | 16.47 | 15.64 | 15.96 | 154,391 | -0.37(-2.29%) |
May 27, 2022 | 15.78 | 16.44 | 15.78 | 16.33 | 67,869 | +0.54(+3.43%) |
May 26, 2022 | 15.62 | 15.88 | 15.46 | 15.79 | 60,177 | +0.28(+1.81%) |
May 25, 2022 | 15.36 | 15.63 | 15.21 | 15.51 | 61,209 | +0.16(+1.03%) |
May 24, 2022 | 15.54 | 15.54 | 15.09 | 15.35 | 54,684 | -0.39(-2.49%) |
May 23, 2022 | 15.88 | 15.95 | 15.47 | 15.74 | 59,772 | -0.07(-0.47%) |
May 20, 2022 | 15.74 | 15.93 | 15.55 | 15.82 | 84,171 | +0.22(+1.44%) |
May 19, 2022 | 15.37 | 15.77 | 15.37 | 15.60 | 119,118 | +0.06(+0.39%) |
May 18, 2022 | 15.46 | 15.59 | 15.25 | 15.53 | 95,264 | -0.14(-0.92%) |
May 17, 2022 | 15.36 | 15.77 | 15.21 | 15.68 | 67,746 | +0.64(+4.28%) |
May 16, 2022 | 15.53 | 15.72 | 14.96 | 15.04 | 68,583 | -0.63(-3.99%) |
May 13, 2022 | 15.07 | 15.75 | 15.07 | 15.66 | 102,981 | +0.68(+4.55%) |
May 12, 2022 | 14.06 | 15.01 | 14.06 | 14.98 | 158,731 | +0.87(+6.15%) |
May 11, 2022 | 14.40 | 14.90 | 14.02 | 14.11 | 103,663 | -0.31(-2.14%) |
May 10, 2022 | 14.93 | 14.93 | 14.37 | 14.42 | 84,885 | -0.25(-1.72%) |
May 09, 2022 | 14.55 | 14.78 | 14.34 | 14.67 | 162,615 | -0.11(-0.76%) |
May 06, 2022 | 15.12 | 15.19 | 14.46 | 14.78 | 100,391 | -0.43(-2.82%) |
May 05, 2022 | 15.69 | 15.82 | 15.03 | 15.21 | 96,128 | -0.65(-4.12%) |
May 04, 2022 | 15.75 | 15.88 | 15.18 | 15.87 | 137,411 | +0.27(+1.72%) |
May 03, 2022 | 15.79 | 16.00 | 15.53 | 15.60 | 81,734 | -0.17(-1.06%) |