Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.77 | 13.81 | 13.35 | 13.70 | 20,093,030 | +0.10(+0.70%) |
Jul 28, 2022 | 13.85 | 13.90 | 13.46 | 13.60 | 28,190,814 | +0.19(+1.43%) |
Jul 27, 2022 | 13.23 | 13.47 | 13.08 | 13.41 | 28,897,880 | +0.12(+0.92%) |
Jul 26, 2022 | 13.06 | 13.31 | 13.06 | 13.29 | 25,670,194 | +0.31(+2.41%) |
Jul 25, 2022 | 13.34 | 13.50 | 12.88 | 12.98 | 35,773,196 | -0.37(-2.74%) |
Jul 22, 2022 | 13.62 | 13.84 | 13.21 | 13.34 | 33,118,618 | -0.15(-1.10%) |
Jul 21, 2022 | 13.51 | 13.72 | 13.39 | 13.49 | 33,880,736 | +0.04(+0.32%) |
Jul 20, 2022 | 13.92 | 13.97 | 13.43 | 13.45 | 25,235,778 | -0.50(-3.62%) |
Jul 19, 2022 | 13.78 | 14.00 | 13.67 | 13.95 | 21,833,936 | +0.18(+1.33%) |
Jul 18, 2022 | 13.89 | 14.00 | 13.77 | 13.77 | 22,109,318 | +0.14(+1.02%) |
Jul 15, 2022 | 13.80 | 13.82 | 13.40 | 13.63 | 28,376,896 | -0.10(-0.70%) |
Jul 14, 2022 | 13.84 | 13.88 | 13.29 | 13.73 | 44,758,068 | -0.63(-4.37%) |
Jul 13, 2022 | 14.17 | 14.74 | 14.07 | 14.35 | 33,296,184 | +0.04(+0.30%) |
Jul 12, 2022 | 14.76 | 14.79 | 14.26 | 14.31 | 29,830,988 | -0.47(-3.18%) |
Jul 11, 2022 | 14.81 | 15.03 | 14.72 | 14.78 | 22,159,894 | -0.17(-1.16%) |
Jul 08, 2022 | 15.02 | 15.21 | 14.82 | 14.95 | 14,248,770 | -0.06(-0.41%) |
Jul 07, 2022 | 15.07 | 15.31 | 14.90 | 15.01 | 14,957,061 | +0.03(+0.17%) |
Jul 06, 2022 | 15.16 | 15.24 | 14.61 | 14.99 | 21,364,294 | -0.17(-1.15%) |
Jul 05, 2022 | 15.64 | 15.81 | 14.87 | 15.16 | 24,827,494 | -0.56(-3.54%) |
Jul 01, 2022 | 15.22 | 15.82 | 15.08 | 15.72 | 22,677,038 | +0.32(+2.09%) |
Jun 30, 2022 | 15.92 | 15.96 | 15.35 | 15.40 | 23,556,750 | -0.61(-3.81%) |
Jun 29, 2022 | 16.42 | 16.49 | 15.91 | 16.01 | 18,683,840 | -0.14(-0.86%) |
Jun 28, 2022 | 16.62 | 16.67 | 16.13 | 16.15 | 18,278,504 | -0.43(-2.57%) |
Jun 27, 2022 | 16.39 | 16.59 | 16.28 | 16.57 | 22,147,146 | +0.23(+1.38%) |
Jun 24, 2022 | 16.08 | 16.40 | 15.85 | 16.35 | 22,448,076 | +0.20(+1.24%) |
Jun 23, 2022 | 16.90 | 17.07 | 16.00 | 16.15 | 23,823,720 | -0.74(-4.38%) |
Jun 22, 2022 | 17.06 | 17.30 | 16.84 | 16.89 | 16,810,110 | -0.16(-0.92%) |
Jun 21, 2022 | 17.03 | 17.29 | 17.02 | 17.04 | 27,603,012 | +0.03(+0.15%) |
Jun 17, 2022 | 17.30 | 17.33 | 16.82 | 17.02 | 33,556,812 | -0.42(-2.40%) |
Jun 16, 2022 | 17.02 | 17.58 | 16.73 | 17.43 | 25,725,658 | +0.41(+2.40%) |
Jun 15, 2022 | 17.33 | 17.38 | 16.58 | 17.02 | 28,486,442 | +0.08(+0.46%) |
Jun 14, 2022 | 17.48 | 17.55 | 16.79 | 16.95 | 22,881,458 | -0.57(-3.23%) |
Jun 13, 2022 | 17.77 | 17.92 | 17.44 | 17.51 | 30,780,012 | -0.79(-4.33%) |
Jun 10, 2022 | 17.32 | 18.43 | 17.16 | 18.30 | 24,470,778 | +0.82(+4.68%) |
Jun 09, 2022 | 18.02 | 18.04 | 17.49 | 17.49 | 15,298,030 | -0.59(-3.27%) |
Jun 08, 2022 | 17.97 | 18.23 | 17.90 | 18.08 | 15,471,461 | +0.03(+0.14%) |
Jun 07, 2022 | 17.75 | 18.07 | 17.74 | 18.05 | 12,940,751 | +0.20(+1.12%) |
Jun 06, 2022 | 18.12 | 18.16 | 17.74 | 17.85 | 14,883,529 | -0.15(-0.82%) |
Jun 03, 2022 | 18.05 | 18.22 | 17.94 | 18.00 | 11,534,449 | -0.25(-1.38%) |
Jun 02, 2022 | 18.01 | 18.35 | 17.99 | 18.25 | 20,721,072 | +0.54(+3.05%) |
Jun 01, 2022 | 17.93 | 18.07 | 17.60 | 17.71 | 14,726,797 | -0.12(-0.68%) |
May 31, 2022 | 18.03 | 18.31 | 17.69 | 17.83 | 20,471,000 | -0.10(-0.53%) |
May 27, 2022 | 18.12 | 18.17 | 17.77 | 17.93 | 15,905,247 | -0.03(-0.15%) |
May 26, 2022 | 18.23 | 18.35 | 17.89 | 17.96 | 22,595,152 | -0.14(-0.79%) |
May 25, 2022 | 17.92 | 18.17 | 17.87 | 18.10 | 20,861,206 | -0.05(-0.28%) |
May 24, 2022 | 17.73 | 18.23 | 17.60 | 18.15 | 26,645,786 | +0.49(+2.80%) |
May 23, 2022 | 18.00 | 18.07 | 17.49 | 17.66 | 12,783,314 | -0.03(-0.14%) |
May 20, 2022 | 17.71 | 17.72 | 17.43 | 17.68 | 23,384,684 | +0.03(+0.19%) |
May 19, 2022 | 17.15 | 17.81 | 17.15 | 17.65 | 28,436,840 | +0.83(+4.91%) |
May 18, 2022 | 17.36 | 17.44 | 16.81 | 16.82 | 24,292,474 | -0.61(-3.52%) |
May 17, 2022 | 17.71 | 17.74 | 17.34 | 17.44 | 16,336,446 | -0.04(-0.24%) |
May 16, 2022 | 17.38 | 17.53 | 17.32 | 17.48 | 15,768,354 | +0.08(+0.44%) |
May 13, 2022 | 17.21 | 17.64 | 17.13 | 17.40 | 20,956,406 | +0.08(+0.44%) |
May 12, 2022 | 17.67 | 17.91 | 17.07 | 17.32 | 28,308,418 | -0.76(-4.19%) |
May 11, 2022 | 18.32 | 18.64 | 18.00 | 18.08 | 24,405,398 | -0.05(-0.28%) |
May 10, 2022 | 18.46 | 18.64 | 17.89 | 18.13 | 24,390,070 | -0.17(-0.93%) |
May 09, 2022 | 18.63 | 18.86 | 18.24 | 18.30 | 37,426,000 | -0.79(-4.15%) |
May 06, 2022 | 19.07 | 19.28 | 18.93 | 19.10 | 16,194,050 | -0.12(-0.62%) |
May 05, 2022 | 19.95 | 19.95 | 18.97 | 19.22 | 20,133,306 | -0.54(-2.72%) |
May 04, 2022 | 19.33 | 19.77 | 18.99 | 19.75 | 21,105,066 | +0.66(+3.48%) |
May 03, 2022 | 18.98 | 19.32 | 18.90 | 19.09 | 22,413,386 | +0.21(+1.13%) |