Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.78 | 20.23 | 19.69 | 20.13 | 148,028 | +0.44(+2.23%) |
Jul 28, 2022 | 19.28 | 19.75 | 18.98 | 19.69 | 157,390 | +0.38(+1.97%) |
Jul 27, 2022 | 19.84 | 19.91 | 19.02 | 19.31 | 181,521 | -0.49(-2.47%) |
Jul 26, 2022 | 19.70 | 19.91 | 19.34 | 19.80 | 218,765 | +0.02(+0.10%) |
Jul 25, 2022 | 19.01 | 19.81 | 18.79 | 19.78 | 183,932 | +0.55(+2.86%) |
Jul 22, 2022 | 19.58 | 19.71 | 18.50 | 19.23 | 175,953 | -0.24(-1.23%) |
Jul 21, 2022 | 18.90 | 19.48 | 18.46 | 19.47 | 221,581 | +0.64(+3.40%) |
Jul 20, 2022 | 17.59 | 19.01 | 17.45 | 18.83 | 261,666 | +1.03(+5.79%) |
Jul 19, 2022 | 17.21 | 17.92 | 17.07 | 17.80 | 202,822 | +0.91(+5.39%) |
Jul 18, 2022 | 16.70 | 17.32 | 16.70 | 16.89 | 222,534 | +0.38(+2.30%) |
Jul 15, 2022 | 15.75 | 16.63 | 15.69 | 16.51 | 155,511 | +0.79(+5.03%) |
Jul 14, 2022 | 15.98 | 16.37 | 15.31 | 15.72 | 303,467 | -0.75(-4.55%) |
Jul 13, 2022 | 15.56 | 17.00 | 15.31 | 16.47 | 322,182 | +0.68(+4.31%) |
Jul 12, 2022 | 15.56 | 16.06 | 15.50 | 15.79 | 181,358 | +0.30(+1.94%) |
Jul 11, 2022 | 15.61 | 15.69 | 14.85 | 15.49 | 235,623 | -0.30(-1.90%) |
Jul 08, 2022 | 14.80 | 15.88 | 14.66 | 15.79 | 424,730 | +0.94(+6.33%) |
Jul 07, 2022 | 14.30 | 14.86 | 14.22 | 14.85 | 160,583 | +0.69(+4.87%) |
Jul 06, 2022 | 14.67 | 14.69 | 14.06 | 14.16 | 129,211 | -0.51(-3.48%) |
Jul 05, 2022 | 14.12 | 14.88 | 14.00 | 14.67 | 313,791 | +0.55(+3.90%) |
Jul 01, 2022 | 13.48 | 14.31 | 13.41 | 14.12 | 210,209 | +0.68(+5.06%) |
Jun 30, 2022 | 13.38 | 13.69 | 13.22 | 13.44 | 624,468 | -0.17(-1.25%) |
Jun 29, 2022 | 14.20 | 14.20 | 13.40 | 13.61 | 217,189 | -0.65(-4.56%) |
Jun 28, 2022 | 14.65 | 14.74 | 14.16 | 14.26 | 200,259 | -0.35(-2.40%) |
Jun 27, 2022 | 14.69 | 15.27 | 14.30 | 14.61 | 214,231 | +0.65(+4.66%) |
Jun 24, 2022 | 14.21 | 14.45 | 13.89 | 13.96 | 528,799 | -0.09(-0.64%) |
Jun 23, 2022 | 13.67 | 14.17 | 13.67 | 14.05 | 143,796 | +0.23(+1.66%) |
Jun 22, 2022 | 13.97 | 14.19 | 13.79 | 13.82 | 111,456 | -0.38(-2.68%) |
Jun 21, 2022 | 14.02 | 14.51 | 14.02 | 14.20 | 172,243 | +0.50(+3.65%) |
Jun 17, 2022 | 13.53 | 13.80 | 13.37 | 13.70 | 383,212 | +0.35(+2.62%) |
Jun 16, 2022 | 13.81 | 13.83 | 13.17 | 13.35 | 135,274 | -0.87(-6.12%) |
Jun 15, 2022 | 13.50 | 14.66 | 13.50 | 14.22 | 187,697 | +0.85(+6.36%) |
Jun 14, 2022 | 13.55 | 13.55 | 13.21 | 13.37 | 125,393 | -0.16(-1.18%) |
Jun 13, 2022 | 13.43 | 13.66 | 13.05 | 13.53 | 196,968 | -0.13(-0.95%) |
Jun 10, 2022 | 13.73 | 13.78 | 13.39 | 13.66 | 110,910 | -0.30(-2.15%) |
Jun 09, 2022 | 14.02 | 14.47 | 13.87 | 13.96 | 91,420 | -0.14(-0.99%) |
Jun 08, 2022 | 13.74 | 14.33 | 13.74 | 14.10 | 102,952 | +0.21(+1.51%) |
Jun 07, 2022 | 13.79 | 14.07 | 13.58 | 13.89 | 141,782 | +0.10(+0.73%) |
Jun 06, 2022 | 13.85 | 13.92 | 13.50 | 13.79 | 197,997 | +0.11(+0.80%) |
Jun 03, 2022 | 13.74 | 13.84 | 13.52 | 13.68 | 125,887 | -0.14(-1.01%) |
Jun 02, 2022 | 13.59 | 13.89 | 13.59 | 13.82 | 133,033 | +0.31(+2.29%) |
Jun 01, 2022 | 13.72 | 13.97 | 13.31 | 13.51 | 140,867 | -0.05(-0.37%) |
May 31, 2022 | 13.75 | 13.76 | 13.49 | 13.56 | 285,789 | -0.08(-0.59%) |
May 27, 2022 | 13.77 | 13.87 | 13.43 | 13.64 | 160,525 | -0.10(-0.73%) |
May 26, 2022 | 14.02 | 14.93 | 14.02 | 13.74 | 168,247 | +0.12(+0.88%) |
May 25, 2022 | 13.01 | 14.00 | 13.01 | 13.62 | 198,434 | +0.48(+3.65%) |
May 24, 2022 | 13.49 | 13.66 | 13.01 | 13.14 | 238,171 | -0.58(-4.23%) |
May 23, 2022 | 13.43 | 13.74 | 13.29 | 13.72 | 263,358 | +0.37(+2.77%) |
May 20, 2022 | 13.21 | 13.55 | 12.91 | 13.35 | 278,359 | +0.33(+2.53%) |
May 19, 2022 | 12.90 | 13.39 | 12.82 | 13.02 | 271,864 | -0.05(-0.38%) |
May 18, 2022 | 13.43 | 13.89 | 12.93 | 13.07 | 288,640 | -0.89(-6.38%) |
May 17, 2022 | 13.69 | 14.09 | 13.50 | 13.96 | 129,695 | +0.41(+3.03%) |
May 16, 2022 | 12.56 | 13.71 | 12.56 | 13.55 | 330,707 | +0.65(+5.04%) |
May 13, 2022 | 12.35 | 12.98 | 12.35 | 12.90 | 333,969 | +0.66(+5.39%) |
May 12, 2022 | 11.63 | 12.59 | 11.39 | 12.24 | 239,624 | +0.59(+5.06%) |
May 11, 2022 | 12.66 | 12.88 | 11.58 | 11.65 | 389,795 | -1.07(-8.41%) |
May 10, 2022 | 13.01 | 13.19 | 12.50 | 12.72 | 344,049 | +0.11(+0.87%) |
May 09, 2022 | 12.47 | 12.72 | 12.01 | 12.61 | 188,482 | -0.23(-1.79%) |
May 06, 2022 | 14.59 | 14.59 | 12.61 | 12.84 | 265,714 | -1.60(-11.08%) |
May 05, 2022 | 15.00 | 15.14 | 14.03 | 14.44 | 229,020 | -0.34(-2.30%) |
May 04, 2022 | 14.70 | 14.93 | 14.13 | 14.78 | 301,309 | +0.10(+0.68%) |
May 03, 2022 | 15.00 | 15.31 | 14.58 | 14.68 | 124,483 | -0.27(-1.81%) |