Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.72 | 15.07 | 14.64 | 15.03 | 655,316 | +0.30(+2.07%) |
Jul 28, 2022 | 14.37 | 14.77 | 14.29 | 14.73 | 474,879 | +0.33(+2.31%) |
Jul 27, 2022 | 14.11 | 14.44 | 14.05 | 14.39 | 564,484 | +0.28(+2.00%) |
Jul 26, 2022 | 14.17 | 14.45 | 14.08 | 14.11 | 578,472 | -0.21(-1.46%) |
Jul 25, 2022 | 14.37 | 14.42 | 14.17 | 14.32 | 598,912 | +0.08(+0.58%) |
Jul 22, 2022 | 14.55 | 14.61 | 14.05 | 14.24 | 696,743 | -0.24(-1.64%) |
Jul 21, 2022 | 14.16 | 14.47 | 14.09 | 14.47 | 852,707 | +0.20(+1.41%) |
Jul 20, 2022 | 14.19 | 14.45 | 13.96 | 14.27 | 565,221 | +0.07(+0.51%) |
Jul 19, 2022 | 13.74 | 14.27 | 13.72 | 14.20 | 702,698 | +0.68(+5.06%) |
Jul 18, 2022 | 13.59 | 13.67 | 13.47 | 13.52 | 571,420 | +0.02(+0.13%) |
Jul 15, 2022 | 13.54 | 13.54 | 13.23 | 13.50 | 670,106 | +0.23(+1.72%) |
Jul 14, 2022 | 13.07 | 13.35 | 13.07 | 13.27 | 480,730 | -0.10(-0.75%) |
Jul 13, 2022 | 13.36 | 13.40 | 13.13 | 13.37 | 560,681 | -0.10(-0.74%) |
Jul 12, 2022 | 13.35 | 13.64 | 13.35 | 13.47 | 620,331 | +0.14(+1.03%) |
Jul 11, 2022 | 13.43 | 13.44 | 13.20 | 13.33 | 381,780 | -0.17(-1.28%) |
Jul 08, 2022 | 13.63 | 13.71 | 13.33 | 13.51 | 372,572 | -0.19(-1.40%) |
Jul 07, 2022 | 13.53 | 13.83 | 13.34 | 13.70 | 620,821 | +0.30(+2.25%) |
Jul 06, 2022 | 13.33 | 13.51 | 12.94 | 13.40 | 776,753 | +0.03(+0.20%) |
Jul 05, 2022 | 12.95 | 13.41 | 12.73 | 13.37 | 950,200 | +0.18(+1.38%) |
Jul 01, 2022 | 12.87 | 13.23 | 12.87 | 13.19 | 522,153 | +0.22(+1.69%) |
Jun 30, 2022 | 12.90 | 13.11 | 12.60 | 12.97 | 893,880 | -0.12(-0.91%) |
Jun 29, 2022 | 13.19 | 13.21 | 12.92 | 13.09 | 655,471 | -0.12(-0.90%) |
Jun 28, 2022 | 13.67 | 13.85 | 13.18 | 13.21 | 953,724 | -0.25(-1.83%) |
Jun 27, 2022 | 13.64 | 13.66 | 13.39 | 13.45 | 660,882 | -0.09(-0.67%) |
Jun 24, 2022 | 13.18 | 13.56 | 13.09 | 13.54 | 3,015,604 | +0.52(+3.99%) |
Jun 23, 2022 | 12.81 | 13.08 | 12.71 | 13.02 | 862,503 | +0.21(+1.64%) |
Jun 22, 2022 | 12.58 | 13.02 | 12.58 | 12.81 | 797,863 | -0.02(-0.14%) |
Jun 21, 2022 | 13.37 | 13.37 | 12.81 | 12.83 | 892,629 | -0.19(-1.47%) |
Jun 17, 2022 | 12.74 | 13.12 | 12.56 | 13.02 | 1,718,559 | +0.31(+2.44%) |
Jun 16, 2022 | 13.13 | 13.23 | 12.63 | 12.71 | 1,912,237 | -0.76(-5.62%) |
Jun 15, 2022 | 13.33 | 13.67 | 13.16 | 13.47 | 875,165 | +0.20(+1.51%) |
Jun 14, 2022 | 13.61 | 13.81 | 13.19 | 13.27 | 1,498,186 | -0.21(-1.56%) |
Jun 13, 2022 | 14.12 | 14.16 | 13.30 | 13.48 | 1,506,994 | -0.98(-6.75%) |
Jun 10, 2022 | 14.57 | 14.74 | 14.42 | 14.46 | 1,096,589 | -0.21(-1.43%) |
Jun 09, 2022 | 15.41 | 15.41 | 14.63 | 14.67 | 870,911 | -0.86(-5.52%) |
Jun 08, 2022 | 15.66 | 15.66 | 15.34 | 15.52 | 533,885 | -0.19(-1.22%) |
Jun 07, 2022 | 15.25 | 15.72 | 15.20 | 15.72 | 682,661 | +0.39(+2.56%) |
Jun 06, 2022 | 15.32 | 15.59 | 15.19 | 15.32 | 531,729 | -0.08(-0.53%) |
Jun 03, 2022 | 15.76 | 15.76 | 15.34 | 15.41 | 400,236 | -0.36(-2.26%) |
Jun 02, 2022 | 15.55 | 15.86 | 15.46 | 15.76 | 551,952 | +0.10(+0.64%) |
Jun 01, 2022 | 15.85 | 15.91 | 15.32 | 15.66 | 926,054 | -0.31(-1.94%) |
May 31, 2022 | 16.06 | 16.08 | 15.77 | 15.97 | 862,129 | -0.24(-1.46%) |
May 27, 2022 | 15.96 | 16.27 | 15.83 | 16.21 | 671,044 | +0.42(+2.66%) |
May 26, 2022 | 15.42 | 16.04 | 15.42 | 15.79 | 809,168 | +0.50(+3.28%) |
May 25, 2022 | 14.85 | 15.51 | 14.85 | 15.29 | 831,253 | +0.41(+2.76%) |
May 24, 2022 | 14.48 | 14.90 | 14.24 | 14.88 | 875,107 | +0.19(+1.30%) |
May 23, 2022 | 14.74 | 14.92 | 14.58 | 14.68 | 803,502 | -0.01(-0.06%) |
May 20, 2022 | 15.58 | 15.72 | 14.35 | 14.69 | 2,142,653 | -0.62(-4.05%) |
May 19, 2022 | 16.55 | 16.97 | 15.17 | 15.31 | 2,784,035 | -1.40(-8.40%) |
May 18, 2022 | 17.08 | 17.51 | 16.70 | 16.72 | 3,650,272 | -0.89(-5.08%) |
May 17, 2022 | 16.64 | 17.73 | 16.64 | 17.61 | 2,287,663 | +1.21(+7.40%) |
May 16, 2022 | 16.16 | 16.51 | 16.03 | 16.40 | 2,126,664 | +0.20(+1.24%) |
May 13, 2022 | 15.93 | 16.37 | 15.80 | 16.20 | 1,074,714 | +0.32(+2.01%) |
May 12, 2022 | 15.87 | 16.13 | 15.46 | 15.88 | 1,726,676 | -0.01(-0.06%) |
May 11, 2022 | 16.61 | 16.78 | 15.72 | 15.89 | 3,016,954 | -0.60(-3.65%) |
May 10, 2022 | 16.19 | 16.76 | 16.03 | 16.49 | 2,171,630 | +0.27(+1.69%) |
May 09, 2022 | 15.43 | 16.46 | 15.25 | 16.22 | 3,587,554 | +0.58(+3.73%) |
May 06, 2022 | 15.42 | 16.37 | 14.98 | 15.63 | 3,717,188 | -0.15(-0.93%) |
May 05, 2022 | 15.64 | 15.81 | 15.25 | 15.78 | 3,670,592 | +0.08(+0.52%) |
May 04, 2022 | 14.75 | 15.76 | 14.59 | 15.70 | 1,607,636 | +1.03(+7.03%) |
May 03, 2022 | 14.37 | 14.79 | 14.15 | 14.67 | 613,342 | +0.26(+1.84%) |