Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.79 | 14.14 | 13.68 | 13.92 | 874,698 | +0.19(+1.41%) |
Jul 28, 2022 | 13.85 | 14.03 | 13.45 | 13.72 | 892,576 | -0.07(-0.49%) |
Jul 27, 2022 | 13.74 | 13.91 | 13.43 | 13.79 | 1,357,970 | +0.06(+0.42%) |
Jul 26, 2022 | 13.71 | 14.07 | 13.69 | 13.73 | 605,083 | -0.10(-0.70%) |
Jul 25, 2022 | 13.60 | 14.08 | 13.40 | 13.83 | 1,187,943 | +0.31(+2.30%) |
Jul 22, 2022 | 13.88 | 13.97 | 13.43 | 13.52 | 1,471,924 | -0.32(-2.31%) |
Jul 21, 2022 | 15.10 | 15.12 | 13.39 | 13.84 | 2,334,996 | -1.25(-8.30%) |
Jul 20, 2022 | 17.73 | 18.13 | 14.91 | 15.09 | 2,062,749 | -2.92(-16.22%) |
Jul 19, 2022 | 17.67 | 18.10 | 17.67 | 18.01 | 1,105,772 | +0.50(+2.88%) |
Jul 18, 2022 | 18.01 | 18.19 | 17.42 | 17.51 | 642,059 | -0.50(-2.80%) |
Jul 15, 2022 | 17.47 | 18.10 | 17.07 | 18.01 | 973,512 | +0.82(+4.74%) |
Jul 14, 2022 | 17.12 | 17.39 | 16.67 | 17.20 | 473,596 | +0.04(+0.23%) |
Jul 13, 2022 | 16.93 | 17.36 | 16.82 | 17.16 | 390,882 | +0.06(+0.34%) |
Jul 12, 2022 | 17.34 | 17.46 | 16.93 | 17.10 | 283,755 | -0.22(-1.29%) |
Jul 11, 2022 | 17.26 | 17.46 | 16.98 | 17.32 | 368,449 | +0.10(+0.56%) |
Jul 08, 2022 | 17.26 | 17.33 | 17.03 | 17.23 | 242,716 | -0.03(-0.17%) |
Jul 07, 2022 | 17.00 | 17.35 | 16.71 | 17.26 | 379,054 | +0.31(+1.83%) |
Jul 06, 2022 | 17.01 | 17.16 | 16.84 | 16.94 | 387,874 | -0.07(-0.40%) |
Jul 05, 2022 | 17.03 | 17.05 | 16.28 | 17.01 | 554,039 | -0.07(-0.40%) |
Jul 01, 2022 | 16.90 | 17.12 | 16.75 | 17.08 | 379,409 | +0.18(+1.09%) |
Jun 30, 2022 | 16.37 | 16.90 | 16.37 | 16.90 | 618,476 | +0.32(+1.93%) |
Jun 29, 2022 | 16.68 | 16.83 | 16.34 | 16.58 | 377,345 | -0.02(-0.12%) |
Jun 28, 2022 | 16.86 | 17.08 | 16.48 | 16.60 | 429,720 | -0.25(-1.50%) |
Jun 27, 2022 | 16.69 | 17.04 | 16.57 | 16.85 | 518,546 | +0.22(+1.34%) |
Jun 24, 2022 | 16.19 | 16.64 | 16.01 | 16.62 | 993,866 | +0.52(+3.26%) |
Jun 23, 2022 | 15.71 | 16.44 | 15.71 | 16.10 | 518,352 | -0.02(-0.12%) |
Jun 22, 2022 | 15.85 | 16.26 | 15.70 | 16.12 | 578,479 | +0.23(+1.47%) |
Jun 21, 2022 | 15.75 | 16.14 | 15.58 | 15.89 | 441,799 | +0.18(+1.17%) |
Jun 17, 2022 | 15.79 | 16.23 | 15.59 | 15.70 | 1,307,331 | +0.24(+1.57%) |
Jun 16, 2022 | 15.58 | 15.64 | 14.92 | 15.46 | 1,135,920 | -0.40(-2.51%) |
Jun 15, 2022 | 15.49 | 16.04 | 15.20 | 15.86 | 915,388 | +0.47(+3.03%) |
Jun 14, 2022 | 15.80 | 16.00 | 15.19 | 15.39 | 544,676 | -0.29(-1.86%) |
Jun 13, 2022 | 16.03 | 16.19 | 15.59 | 15.68 | 613,341 | -0.59(-3.64%) |
Jun 10, 2022 | 16.53 | 16.53 | 16.12 | 16.28 | 433,506 | -0.34(-2.04%) |
Jun 09, 2022 | 16.70 | 17.05 | 16.60 | 16.61 | 427,462 | -0.33(-1.95%) |
Jun 08, 2022 | 17.09 | 17.10 | 16.75 | 16.94 | 450,822 | -0.16(-0.91%) |
Jun 07, 2022 | 17.49 | 17.63 | 16.86 | 17.10 | 432,593 | -0.42(-2.38%) |
Jun 06, 2022 | 17.18 | 17.55 | 17.18 | 17.52 | 532,819 | +0.42(+2.44%) |
Jun 03, 2022 | 16.85 | 17.23 | 16.73 | 17.10 | 517,853 | +0.08(+0.46%) |
Jun 02, 2022 | 17.00 | 17.16 | 16.59 | 17.02 | 401,939 | +0.15(+0.86%) |
Jun 01, 2022 | 16.67 | 17.02 | 16.28 | 16.88 | 641,316 | +0.21(+1.28%) |
May 31, 2022 | 16.68 | 16.82 | 16.24 | 16.66 | 597,953 | -0.02(-0.12%) |
May 27, 2022 | 16.40 | 16.69 | 16.39 | 16.68 | 431,409 | +0.31(+1.90%) |
May 26, 2022 | 16.40 | 16.64 | 16.33 | 16.37 | 537,709 | +0.07(+0.42%) |
May 25, 2022 | 16.53 | 16.63 | 15.97 | 16.30 | 502,963 | -0.32(-1.93%) |
May 24, 2022 | 16.19 | 16.83 | 15.78 | 16.62 | 907,526 | +0.39(+2.39%) |
May 23, 2022 | 16.41 | 16.52 | 15.93 | 16.24 | 701,814 | -0.06(-0.36%) |
May 20, 2022 | 16.57 | 16.84 | 15.93 | 16.29 | 609,318 | -0.08(-0.47%) |
May 19, 2022 | 16.27 | 16.84 | 15.47 | 16.37 | 1,023,298 | +0.03(+0.19%) |
May 18, 2022 | 16.74 | 17.19 | 16.26 | 16.34 | 966,308 | -0.42(-2.52%) |
May 17, 2022 | 16.75 | 16.93 | 16.42 | 16.76 | 745,995 | +0.29(+1.75%) |
May 16, 2022 | 16.24 | 16.50 | 16.05 | 16.47 | 414,996 | +0.23(+1.42%) |
May 13, 2022 | 15.80 | 16.53 | 15.75 | 16.24 | 716,434 | +0.52(+3.29%) |
May 12, 2022 | 15.65 | 15.99 | 15.33 | 15.73 | 701,031 | -0.01(-0.06%) |
May 11, 2022 | 15.82 | 16.34 | 15.69 | 15.74 | 622,691 | +0.02(+0.12%) |
May 10, 2022 | 16.19 | 16.31 | 15.43 | 15.72 | 588,256 | -0.27(-1.68%) |
May 09, 2022 | 16.19 | 16.59 | 15.89 | 15.99 | 938,844 | -0.33(-2.00%) |
May 06, 2022 | 16.49 | 16.56 | 15.99 | 16.31 | 826,025 | -0.18(-1.10%) |
May 05, 2022 | 16.74 | 16.84 | 16.29 | 16.49 | 576,735 | -0.45(-2.66%) |
May 04, 2022 | 16.65 | 17.23 | 16.38 | 16.94 | 704,682 | +0.44(+2.67%) |
May 03, 2022 | 15.98 | 16.52 | 15.95 | 16.50 | 735,553 | +0.36(+2.26%) |