Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.69 | 17.22 | 15.15 | 16.81 | 1,016,166 | -0.61(-3.50%) |
Jul 28, 2022 | 17.20 | 17.49 | 16.74 | 17.42 | 671,567 | +0.21(+1.22%) |
Jul 27, 2022 | 17.24 | 17.40 | 17.11 | 17.21 | 329,179 | +0.20(+1.18%) |
Jul 26, 2022 | 17.27 | 17.38 | 17.01 | 17.01 | 304,152 | -0.47(-2.69%) |
Jul 25, 2022 | 17.42 | 17.64 | 17.21 | 17.48 | 379,084 | -0.04(-0.23%) |
Jul 22, 2022 | 18.18 | 18.18 | 17.32 | 17.52 | 587,294 | -0.58(-3.20%) |
Jul 21, 2022 | 17.86 | 18.10 | 17.58 | 18.10 | 333,473 | +0.01(+0.06%) |
Jul 20, 2022 | 17.53 | 18.18 | 17.46 | 18.09 | 500,677 | +0.41(+2.32%) |
Jul 19, 2022 | 16.92 | 17.77 | 16.92 | 17.68 | 581,727 | +0.95(+5.68%) |
Jul 18, 2022 | 16.90 | 17.03 | 16.64 | 16.73 | 305,654 | +0.09(+0.54%) |
Jul 15, 2022 | 16.46 | 16.72 | 16.19 | 16.64 | 360,655 | +0.36(+2.21%) |
Jul 14, 2022 | 16.29 | 16.40 | 16.10 | 16.28 | 205,545 | -0.17(-1.03%) |
Jul 13, 2022 | 15.77 | 16.49 | 15.69 | 16.45 | 291,815 | +0.43(+2.68%) |
Jul 12, 2022 | 15.88 | 16.32 | 15.88 | 16.02 | 202,878 | +0.12(+0.75%) |
Jul 11, 2022 | 16.06 | 16.12 | 15.76 | 15.90 | 374,029 | -0.24(-1.49%) |
Jul 08, 2022 | 16.37 | 16.65 | 15.95 | 16.14 | 413,333 | -0.46(-2.77%) |
Jul 07, 2022 | 16.37 | 16.76 | 16.30 | 16.60 | 307,678 | +0.39(+2.41%) |
Jul 06, 2022 | 16.53 | 16.67 | 15.99 | 16.21 | 275,996 | -0.50(-2.99%) |
Jul 05, 2022 | 16.55 | 16.72 | 16.20 | 16.71 | 309,531 | -0.08(-0.48%) |
Jul 01, 2022 | 16.90 | 17.04 | 16.49 | 16.79 | 280,964 | -0.10(-0.59%) |
Jun 30, 2022 | 16.63 | 17.20 | 16.53 | 16.89 | 526,021 | +0.22(+1.32%) |
Jun 29, 2022 | 16.71 | 16.88 | 16.33 | 16.67 | 449,305 | -0.16(-0.95%) |
Jun 28, 2022 | 16.73 | 17.10 | 16.65 | 16.83 | 809,406 | +0.23(+1.39%) |
Jun 27, 2022 | 16.49 | 16.69 | 16.03 | 16.60 | 397,034 | +0.27(+1.65%) |
Jun 24, 2022 | 15.36 | 16.45 | 15.35 | 16.33 | 1,378,990 | +0.98(+6.38%) |
Jun 23, 2022 | 15.58 | 15.64 | 14.95 | 15.35 | 470,225 | -0.15(-0.97%) |
Jun 22, 2022 | 14.93 | 15.71 | 14.93 | 15.50 | 608,405 | +0.36(+2.38%) |
Jun 21, 2022 | 15.04 | 15.28 | 14.84 | 15.14 | 559,158 | +0.17(+1.14%) |
Jun 17, 2022 | 15.27 | 15.30 | 14.88 | 14.97 | 695,057 | -0.11(-0.73%) |
Jun 16, 2022 | 15.43 | 15.58 | 15.05 | 15.08 | 725,121 | -0.67(-4.25%) |
Jun 15, 2022 | 15.47 | 15.85 | 15.38 | 15.75 | 582,919 | +0.49(+3.21%) |
Jun 14, 2022 | 14.99 | 15.38 | 14.80 | 15.26 | 527,339 | +0.27(+1.80%) |
Jun 13, 2022 | 15.48 | 15.77 | 14.96 | 14.99 | 600,975 | -1.27(-7.81%) |
Jun 10, 2022 | 16.40 | 16.61 | 16.01 | 16.26 | 648,121 | -0.38(-2.28%) |
Jun 09, 2022 | 17.16 | 17.38 | 16.53 | 16.64 | 667,670 | -0.59(-3.42%) |
Jun 08, 2022 | 17.22 | 17.45 | 17.10 | 17.23 | 203,813 | -0.07(-0.40%) |
Jun 07, 2022 | 17.07 | 17.33 | 16.80 | 17.30 | 290,414 | +0.12(+0.70%) |
Jun 06, 2022 | 16.82 | 17.28 | 16.62 | 17.18 | 394,779 | +0.48(+2.87%) |
Jun 03, 2022 | 16.96 | 16.99 | 16.62 | 16.70 | 386,718 | -0.39(-2.28%) |
Jun 02, 2022 | 17.14 | 17.19 | 16.94 | 17.09 | 304,588 | -0.02(-0.12%) |
Jun 01, 2022 | 17.24 | 17.53 | 16.66 | 17.11 | 467,369 | -0.21(-1.21%) |
May 31, 2022 | 17.62 | 17.76 | 17.01 | 17.32 | 740,237 | -0.07(-0.40%) |
May 27, 2022 | 16.70 | 17.54 | 16.63 | 17.39 | 1,355,771 | +1.32(+8.21%) |
May 26, 2022 | 15.57 | 16.09 | 15.57 | 16.07 | 646,034 | +0.57(+3.68%) |
May 25, 2022 | 14.93 | 15.66 | 14.76 | 15.50 | 581,741 | +0.44(+2.92%) |
May 24, 2022 | 15.78 | 15.79 | 14.91 | 15.06 | 499,473 | -0.62(-3.95%) |
May 23, 2022 | 15.89 | 15.93 | 15.48 | 15.68 | 346,417 | -0.07(-0.44%) |
May 20, 2022 | 16.18 | 16.18 | 15.47 | 15.75 | 371,998 | -0.19(-1.19%) |
May 19, 2022 | 15.74 | 16.11 | 15.68 | 15.94 | 411,562 | +0.24(+1.53%) |
May 18, 2022 | 15.96 | 16.46 | 15.53 | 15.70 | 398,751 | -0.41(-2.55%) |
May 17, 2022 | 15.98 | 16.32 | 15.98 | 16.11 | 538,390 | +0.45(+2.87%) |
May 16, 2022 | 15.83 | 16.29 | 15.57 | 15.66 | 504,122 | -0.35(-2.19%) |
May 13, 2022 | 15.69 | 16.10 | 15.59 | 16.01 | 481,500 | +0.64(+4.16%) |
May 12, 2022 | 14.66 | 15.50 | 14.48 | 15.37 | 864,986 | +0.51(+3.43%) |
May 11, 2022 | 15.53 | 15.73 | 14.78 | 14.86 | 599,928 | -0.58(-3.76%) |
May 10, 2022 | 15.53 | 15.70 | 14.87 | 15.44 | 516,221 | +0.16(+1.05%) |
May 09, 2022 | 15.61 | 15.84 | 15.04 | 15.28 | 731,173 | -0.55(-3.47%) |
May 06, 2022 | 15.57 | 16.04 | 14.92 | 15.83 | 639,645 | +0.25(+1.60%) |
May 05, 2022 | 16.24 | 16.58 | 15.31 | 15.58 | 538,598 | -0.81(-4.94%) |
May 04, 2022 | 16.50 | 16.84 | 15.90 | 16.39 | 596,758 | -0.11(-0.67%) |
May 03, 2022 | 16.13 | 16.65 | 16.13 | 16.50 | 967,635 | +0.19(+1.16%) |