Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.90 | 16.31 | 15.87 | 16.27 | 363,562 | +0.35(+2.17%) |
Jul 28, 2022 | 15.57 | 15.95 | 15.51 | 15.93 | 278,564 | +0.39(+2.48%) |
Jul 27, 2022 | 15.32 | 15.63 | 15.28 | 15.54 | 226,420 | +0.25(+1.63%) |
Jul 26, 2022 | 15.22 | 15.38 | 15.14 | 15.29 | 262,980 | +0.13(+0.85%) |
Jul 25, 2022 | 15.03 | 15.16 | 14.95 | 15.16 | 134,658 | +0.14(+0.91%) |
Jul 22, 2022 | 15.07 | 15.08 | 14.87 | 15.03 | 177,241 | +0.09(+0.59%) |
Jul 21, 2022 | 14.98 | 15.02 | 14.79 | 14.94 | 151,737 | +0.00(+0.00%) |
Jul 20, 2022 | 14.99 | 15.05 | 14.87 | 14.94 | 236,171 | -0.05(-0.32%) |
Jul 19, 2022 | 14.99 | 15.02 | 14.88 | 14.99 | 169,013 | +0.10(+0.65%) |
Jul 18, 2022 | 15.05 | 15.09 | 14.87 | 14.89 | 196,268 | -0.03(-0.22%) |
Jul 15, 2022 | 14.94 | 15.14 | 14.89 | 14.92 | 938,974 | +0.08(+0.54%) |
Jul 14, 2022 | 15.10 | 15.15 | 14.72 | 14.84 | 288,385 | -0.41(-2.69%) |
Jul 13, 2022 | 15.05 | 15.52 | 15.05 | 15.25 | 344,836 | +0.00(+0.00%) |
Jul 12, 2022 | 15.32 | 15.43 | 15.20 | 15.25 | 309,341 | -0.13(-0.84%) |
Jul 11, 2022 | 15.29 | 15.66 | 15.27 | 15.38 | 681,194 | +0.08(+0.52%) |
Jul 08, 2022 | 14.94 | 15.34 | 14.83 | 15.30 | 314,752 | +0.37(+2.50%) |
Jul 07, 2022 | 14.69 | 15.10 | 14.68 | 14.93 | 215,559 | +0.26(+1.79%) |
Jul 06, 2022 | 14.74 | 14.93 | 14.54 | 14.66 | 257,264 | -0.03(-0.22%) |
Jul 05, 2022 | 14.67 | 14.79 | 14.55 | 14.70 | 213,407 | +0.02(+0.11%) |
Jul 01, 2022 | 14.70 | 14.75 | 14.57 | 14.68 | 153,355 | +0.02(+0.16%) |
Jun 30, 2022 | 14.68 | 14.70 | 14.42 | 14.66 | 230,903 | -0.03(-0.22%) |
Jun 29, 2022 | 14.61 | 14.86 | 14.59 | 14.69 | 238,096 | +0.14(+0.93%) |
Jun 28, 2022 | 14.56 | 14.67 | 14.47 | 14.55 | 272,874 | +0.14(+0.94%) |
Jun 27, 2022 | 14.66 | 14.92 | 14.38 | 14.42 | 406,475 | -0.10(-0.66%) |
Jun 24, 2022 | 14.22 | 14.57 | 14.20 | 14.51 | 227,408 | +0.40(+2.82%) |
Jun 23, 2022 | 13.81 | 14.18 | 13.79 | 14.12 | 251,810 | +0.40(+2.90%) |
Jun 22, 2022 | 13.66 | 14.10 | 13.60 | 13.72 | 250,851 | -0.12(-0.86%) |
Jun 21, 2022 | 13.86 | 14.11 | 13.77 | 13.84 | 343,719 | +0.24(+1.75%) |
Jun 17, 2022 | 13.34 | 13.73 | 13.29 | 13.60 | 467,191 | +0.52(+3.95%) |
Jun 16, 2022 | 14.08 | 14.10 | 12.98 | 13.08 | 1,222,103 | -1.23(-8.61%) |
Jun 15, 2022 | 14.68 | 14.70 | 14.12 | 14.31 | 475,109 | -0.35(-2.39%) |
Jun 14, 2022 | 14.63 | 14.79 | 14.52 | 14.66 | 286,376 | +0.19(+1.31%) |
Jun 13, 2022 | 14.95 | 15.03 | 14.47 | 14.47 | 542,276 | -0.80(-5.25%) |
Jun 10, 2022 | 15.35 | 15.40 | 15.13 | 15.28 | 354,843 | -0.25(-1.62%) |
Jun 09, 2022 | 15.50 | 15.54 | 15.41 | 15.53 | 228,009 | -0.03(-0.20%) |
Jun 08, 2022 | 15.58 | 15.68 | 15.50 | 15.56 | 191,693 | +0.06(+0.36%) |
Jun 07, 2022 | 15.50 | 15.57 | 15.47 | 15.51 | 123,377 | -0.06(-0.35%) |
Jun 06, 2022 | 15.58 | 15.61 | 15.51 | 15.56 | 149,463 | -0.02(-0.15%) |
Jun 03, 2022 | 15.61 | 15.65 | 15.52 | 15.58 | 178,146 | -0.04(-0.25%) |
Jun 02, 2022 | 15.62 | 15.70 | 15.55 | 15.62 | 186,131 | +0.03(+0.20%) |
Jun 01, 2022 | 15.66 | 15.73 | 15.50 | 15.59 | 195,791 | -0.06(-0.40%) |
May 31, 2022 | 15.69 | 15.69 | 15.42 | 15.65 | 307,697 | +0.03(+0.20%) |
May 27, 2022 | 15.65 | 15.77 | 15.51 | 15.62 | 360,360 | +0.06(+0.40%) |
May 26, 2022 | 15.29 | 15.77 | 15.29 | 15.56 | 251,606 | +0.31(+2.01%) |
May 25, 2022 | 14.99 | 15.30 | 14.95 | 15.25 | 236,845 | +0.47(+3.19%) |
May 24, 2022 | 15.22 | 15.31 | 14.73 | 14.78 | 558,295 | -0.48(-3.14%) |
May 23, 2022 | 15.31 | 15.42 | 15.24 | 15.26 | 216,478 | -0.10(-0.67%) |
May 20, 2022 | 15.46 | 15.51 | 15.26 | 15.36 | 191,235 | -0.08(-0.51%) |
May 19, 2022 | 15.30 | 15.57 | 15.28 | 15.44 | 243,206 | +0.06(+0.41%) |
May 18, 2022 | 15.65 | 15.65 | 15.31 | 15.38 | 242,972 | -0.22(-1.41%) |
May 17, 2022 | 15.70 | 15.71 | 15.51 | 15.60 | 285,885 | +0.10(+0.66%) |
May 16, 2022 | 15.21 | 15.65 | 15.10 | 15.50 | 351,521 | +0.40(+2.66%) |
May 13, 2022 | 14.80 | 15.12 | 14.57 | 15.10 | 572,168 | +0.57(+3.95%) |
May 12, 2022 | 15.73 | 15.77 | 14.25 | 14.52 | 1,600,687 | -1.33(-8.39%) |
May 11, 2022 | 16.08 | 16.16 | 15.85 | 15.85 | 478,019 | -0.26(-1.61%) |
May 10, 2022 | 16.27 | 16.28 | 15.94 | 16.11 | 503,598 | -0.03(-0.20%) |
May 09, 2022 | 16.24 | 16.31 | 16.10 | 16.14 | 547,383 | -0.22(-1.33%) |
May 06, 2022 | 16.18 | 16.37 | 16.09 | 16.36 | 509,739 | +0.09(+0.53%) |
May 05, 2022 | 16.37 | 16.37 | 16.09 | 16.28 | 644,007 | -0.16(-1.00%) |
May 04, 2022 | 16.17 | 16.45 | 16.13 | 16.44 | 551,503 | +0.31(+1.93%) |
May 03, 2022 | 15.96 | 16.18 | 15.95 | 16.13 | 386,023 | +0.18(+1.12%) |