Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.87 | 22.53 | 21.31 | 22.50 | 364,232 | +0.50(+2.27%) |
Jul 28, 2022 | 21.35 | 22.05 | 20.23 | 22.00 | 168,718 | +0.80(+3.77%) |
Jul 27, 2022 | 20.33 | 21.39 | 20.25 | 21.20 | 136,398 | +1.29(+6.48%) |
Jul 26, 2022 | 20.85 | 20.89 | 19.73 | 19.91 | 205,417 | -1.13(-5.37%) |
Jul 25, 2022 | 21.19 | 21.23 | 20.19 | 21.04 | 121,773 | -0.02(-0.09%) |
Jul 22, 2022 | 21.72 | 22.00 | 20.47 | 21.06 | 267,750 | -0.70(-3.22%) |
Jul 21, 2022 | 20.63 | 22.08 | 19.77 | 21.76 | 388,511 | +0.78(+3.72%) |
Jul 20, 2022 | 19.49 | 21.05 | 19.49 | 20.98 | 304,114 | +1.46(+7.48%) |
Jul 19, 2022 | 17.83 | 19.61 | 17.83 | 19.52 | 126,656 | +1.97(+11.23%) |
Jul 18, 2022 | 17.99 | 18.89 | 17.40 | 17.55 | 120,440 | -0.20(-1.13%) |
Jul 15, 2022 | 18.32 | 18.58 | 16.36 | 17.75 | 279,034 | -0.31(-1.72%) |
Jul 14, 2022 | 19.95 | 20.09 | 17.85 | 18.06 | 165,715 | -2.13(-10.55%) |
Jul 13, 2022 | 19.78 | 21.01 | 19.78 | 20.19 | 184,800 | -0.24(-1.17%) |
Jul 12, 2022 | 19.31 | 20.75 | 18.94 | 20.43 | 235,637 | +1.32(+6.91%) |
Jul 11, 2022 | 20.86 | 21.16 | 19.01 | 19.11 | 193,915 | -1.71(-8.21%) |
Jul 08, 2022 | 21.47 | 22.09 | 20.53 | 20.82 | 533,198 | -0.95(-4.36%) |
Jul 07, 2022 | 21.06 | 22.09 | 20.65 | 21.77 | 607,844 | +0.96(+4.61%) |
Jul 06, 2022 | 21.80 | 22.13 | 20.59 | 20.81 | 421,778 | -0.92(-4.23%) |
Jul 05, 2022 | 20.99 | 21.80 | 20.79 | 21.73 | 376,521 | +0.29(+1.35%) |
Jul 01, 2022 | 20.40 | 21.60 | 20.12 | 21.44 | 283,295 | +0.85(+4.13%) |
Jun 30, 2022 | 19.97 | 20.91 | 19.35 | 20.59 | 262,993 | +0.21(+1.03%) |
Jun 29, 2022 | 19.33 | 20.60 | 19.27 | 20.38 | 530,028 | +0.87(+4.46%) |
Jun 28, 2022 | 19.49 | 19.80 | 19.05 | 19.51 | 230,662 | +0.11(+0.57%) |
Jun 27, 2022 | 19.08 | 19.55 | 18.03 | 19.40 | 289,252 | +0.32(+1.68%) |
Jun 24, 2022 | 18.89 | 19.42 | 18.17 | 19.08 | 1,019,014 | +0.37(+1.98%) |
Jun 23, 2022 | 15.88 | 18.73 | 15.88 | 18.71 | 280,173 | +2.94(+18.64%) |
Jun 22, 2022 | 14.89 | 16.21 | 14.89 | 15.77 | 304,357 | +0.67(+4.44%) |
Jun 21, 2022 | 14.45 | 15.16 | 14.15 | 15.10 | 249,604 | +0.96(+6.79%) |
Jun 17, 2022 | 14.32 | 15.10 | 13.95 | 14.14 | 349,832 | -0.01(-0.07%) |
Jun 16, 2022 | 13.78 | 14.22 | 13.47 | 14.15 | 192,826 | -0.37(-2.55%) |
Jun 15, 2022 | 13.98 | 15.06 | 13.98 | 14.52 | 313,607 | +0.80(+5.83%) |
Jun 14, 2022 | 13.69 | 13.88 | 13.01 | 13.72 | 205,699 | +0.15(+1.11%) |
Jun 13, 2022 | 13.40 | 13.99 | 13.34 | 13.57 | 238,465 | -0.56(-3.96%) |
Jun 10, 2022 | 14.15 | 14.46 | 13.50 | 14.13 | 284,100 | -0.51(-3.48%) |
Jun 09, 2022 | 15.60 | 16.19 | 14.28 | 14.64 | 369,491 | -1.21(-7.63%) |
Jun 08, 2022 | 15.00 | 15.88 | 14.69 | 15.85 | 224,778 | +0.85(+5.67%) |
Jun 07, 2022 | 13.54 | 15.01 | 13.35 | 15.00 | 256,527 | +1.16(+8.38%) |
Jun 06, 2022 | 14.76 | 15.18 | 13.55 | 13.84 | 156,085 | -0.40(-2.81%) |
Jun 03, 2022 | 14.05 | 14.59 | 13.95 | 14.24 | 228,456 | +0.11(+0.78%) |
Jun 02, 2022 | 13.42 | 14.38 | 13.29 | 14.13 | 174,372 | +0.66(+4.90%) |
Jun 01, 2022 | 14.09 | 14.19 | 12.99 | 13.47 | 244,134 | -0.45(-3.23%) |
May 31, 2022 | 15.44 | 15.60 | 13.65 | 13.92 | 315,524 | -1.44(-9.37%) |
May 27, 2022 | 14.18 | 15.45 | 14.10 | 15.36 | 313,365 | +1.31(+9.32%) |
May 26, 2022 | 13.39 | 14.17 | 13.26 | 14.05 | 532,099 | +0.75(+5.64%) |
May 25, 2022 | 13.69 | 14.00 | 12.96 | 13.30 | 424,468 | -0.54(-3.90%) |
May 24, 2022 | 14.09 | 14.23 | 13.43 | 13.84 | 160,915 | -0.48(-3.35%) |
May 23, 2022 | 14.49 | 14.79 | 13.94 | 14.32 | 466,407 | -0.03(-0.21%) |
May 20, 2022 | 15.49 | 15.67 | 13.79 | 14.35 | 259,530 | -0.96(-6.27%) |
May 19, 2022 | 15.21 | 15.98 | 15.09 | 15.31 | 337,009 | +0.10(+0.66%) |
May 18, 2022 | 15.85 | 16.73 | 14.59 | 15.21 | 273,408 | -1.08(-6.63%) |
May 17, 2022 | 16.68 | 17.43 | 15.76 | 16.29 | 188,950 | +0.27(+1.69%) |
May 16, 2022 | 16.55 | 16.95 | 14.81 | 16.02 | 355,684 | -0.49(-2.97%) |
May 13, 2022 | 14.00 | 16.96 | 13.90 | 16.51 | 572,938 | +2.28(+16.02%) |
May 12, 2022 | 13.17 | 14.94 | 12.67 | 14.23 | 1,260,974 | +0.69(+5.10%) |
May 11, 2022 | 17.30 | 17.65 | 13.38 | 13.54 | 465,446 | -4.18(-23.59%) |
May 10, 2022 | 15.40 | 17.82 | 15.00 | 17.72 | 324,963 | +2.23(+14.40%) |
May 09, 2022 | 16.65 | 16.93 | 15.36 | 15.49 | 239,965 | -1.72(-9.99%) |
May 06, 2022 | 18.37 | 18.48 | 16.80 | 17.21 | 226,920 | -1.34(-7.22%) |
May 05, 2022 | 19.29 | 19.78 | 17.87 | 18.55 | 142,984 | -1.30(-6.55%) |
May 04, 2022 | 18.46 | 19.90 | 17.77 | 19.85 | 351,308 | +1.48(+8.06%) |
May 03, 2022 | 18.30 | 19.39 | 18.11 | 18.37 | 230,714 | +0.05(+0.27%) |