Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.53 | 14.45 | 13.22 | 14.24 | 775,349 | +0.71(+5.25%) |
Jul 28, 2022 | 13.54 | 13.61 | 13.30 | 13.53 | 166,528 | +0.42(+3.20%) |
Jul 27, 2022 | 12.80 | 13.18 | 12.73 | 13.11 | 161,209 | +0.52(+4.13%) |
Jul 26, 2022 | 12.46 | 12.67 | 12.45 | 12.59 | 147,873 | +0.01(+0.08%) |
Jul 25, 2022 | 12.58 | 12.67 | 12.45 | 12.58 | 138,763 | +0.14(+1.13%) |
Jul 22, 2022 | 12.84 | 12.97 | 12.34 | 12.44 | 152,683 | -0.25(-1.97%) |
Jul 21, 2022 | 12.54 | 12.81 | 12.42 | 12.69 | 210,159 | -0.08(-0.63%) |
Jul 20, 2022 | 12.84 | 12.98 | 12.59 | 12.77 | 230,797 | +0.03(+0.24%) |
Jul 19, 2022 | 12.73 | 12.93 | 12.68 | 12.74 | 259,674 | +0.20(+1.59%) |
Jul 18, 2022 | 13.01 | 13.13 | 12.53 | 12.54 | 330,920 | -0.27(-2.11%) |
Jul 15, 2022 | 12.20 | 12.83 | 12.12 | 12.81 | 221,841 | +0.57(+4.66%) |
Jul 14, 2022 | 12.28 | 12.28 | 12.07 | 12.24 | 197,065 | -0.37(-2.93%) |
Jul 13, 2022 | 12.73 | 12.95 | 12.57 | 12.61 | 204,313 | +0.03(+0.24%) |
Jul 12, 2022 | 12.51 | 12.78 | 12.46 | 12.58 | 139,538 | -0.15(-1.18%) |
Jul 11, 2022 | 12.69 | 12.84 | 12.52 | 12.73 | 176,704 | -0.36(-2.75%) |
Jul 08, 2022 | 13.24 | 13.30 | 12.97 | 13.09 | 131,456 | -0.06(-0.46%) |
Jul 07, 2022 | 12.88 | 13.43 | 12.88 | 13.15 | 313,623 | +0.68(+5.45%) |
Jul 06, 2022 | 13.00 | 13.01 | 12.27 | 12.47 | 358,951 | -0.74(-5.60%) |
Jul 05, 2022 | 13.25 | 13.28 | 12.89 | 13.21 | 252,066 | -0.91(-6.44%) |
Jul 01, 2022 | 13.98 | 14.19 | 13.63 | 14.12 | 229,993 | -0.16(-1.12%) |
Jun 30, 2022 | 14.35 | 14.48 | 14.14 | 14.28 | 162,669 | -0.39(-2.66%) |
Jun 29, 2022 | 15.40 | 15.45 | 14.59 | 14.67 | 179,204 | -0.42(-2.78%) |
Jun 28, 2022 | 15.14 | 15.46 | 14.89 | 15.09 | 165,462 | +0.14(+0.94%) |
Jun 27, 2022 | 14.86 | 15.21 | 14.84 | 14.95 | 221,396 | +0.47(+3.25%) |
Jun 24, 2022 | 14.24 | 14.63 | 14.13 | 14.48 | 297,560 | +0.32(+2.26%) |
Jun 23, 2022 | 14.52 | 14.55 | 14.03 | 14.16 | 150,479 | -0.06(-0.42%) |
Jun 22, 2022 | 14.27 | 14.45 | 14.21 | 14.22 | 155,508 | -0.28(-1.93%) |
Jun 21, 2022 | 14.32 | 14.66 | 14.17 | 14.50 | 290,891 | -0.11(-0.75%) |
Jun 17, 2022 | 15.26 | 15.28 | 14.60 | 14.61 | 277,813 | -0.48(-3.18%) |
Jun 16, 2022 | 15.90 | 15.90 | 15.02 | 15.09 | 177,486 | -1.05(-6.51%) |
Jun 15, 2022 | 16.30 | 16.43 | 15.87 | 16.14 | 135,038 | +0.04(+0.25%) |
Jun 14, 2022 | 16.46 | 16.46 | 15.91 | 16.10 | 138,920 | -0.35(-2.13%) |
Jun 13, 2022 | 17.13 | 17.18 | 16.34 | 16.45 | 199,296 | -1.17(-6.64%) |
Jun 10, 2022 | 17.76 | 17.93 | 17.43 | 17.62 | 293,685 | -0.51(-2.81%) |
Jun 09, 2022 | 18.24 | 18.45 | 18.09 | 18.13 | 103,649 | -0.21(-1.15%) |
Jun 08, 2022 | 18.48 | 18.70 | 18.26 | 18.34 | 132,389 | -0.21(-1.13%) |
Jun 07, 2022 | 18.87 | 18.90 | 18.38 | 18.55 | 249,170 | -0.79(-4.08%) |
Jun 06, 2022 | 19.64 | 19.64 | 19.19 | 19.34 | 115,462 | -0.04(-0.21%) |
Jun 03, 2022 | 19.06 | 19.50 | 19.04 | 19.38 | 158,838 | +0.16(+0.83%) |
Jun 02, 2022 | 19.18 | 19.35 | 18.94 | 19.22 | 368,714 | +0.18(+0.95%) |
Jun 01, 2022 | 18.55 | 19.29 | 18.42 | 19.04 | 258,309 | +0.14(+0.74%) |
May 31, 2022 | 18.88 | 19.27 | 18.66 | 18.90 | 446,031 | +0.81(+4.48%) |
May 27, 2022 | 17.95 | 18.27 | 17.91 | 18.09 | 223,232 | +0.13(+0.72%) |
May 26, 2022 | 17.98 | 18.15 | 17.93 | 17.96 | 185,092 | -0.05(-0.28%) |
May 25, 2022 | 18.05 | 18.18 | 17.67 | 18.01 | 218,828 | -0.35(-1.91%) |
May 24, 2022 | 18.27 | 18.39 | 17.98 | 18.36 | 303,134 | +0.07(+0.38%) |
May 23, 2022 | 18.26 | 18.44 | 18.07 | 18.29 | 172,839 | +0.44(+2.46%) |
May 20, 2022 | 17.62 | 17.85 | 17.46 | 17.85 | 154,255 | +0.51(+2.94%) |
May 19, 2022 | 17.26 | 17.60 | 17.02 | 17.34 | 288,664 | +0.20(+1.17%) |
May 18, 2022 | 17.52 | 17.72 | 16.90 | 17.14 | 281,097 | -0.78(-4.35%) |
May 17, 2022 | 17.50 | 17.93 | 17.49 | 17.92 | 321,458 | +1.10(+6.54%) |
May 16, 2022 | 16.63 | 17.04 | 16.43 | 16.82 | 248,565 | +0.24(+1.45%) |
May 13, 2022 | 15.86 | 16.80 | 15.80 | 16.58 | 490,100 | +0.86(+5.47%) |
May 12, 2022 | 15.80 | 16.15 | 15.44 | 15.72 | 173,002 | +0.01(+0.06%) |
May 11, 2022 | 15.10 | 16.00 | 15.09 | 15.71 | 512,921 | +0.38(+2.48%) |
May 10, 2022 | 15.75 | 15.80 | 15.21 | 15.33 | 205,549 | -0.32(-2.04%) |
May 09, 2022 | 15.32 | 15.92 | 15.20 | 15.65 | 351,767 | +0.01(+0.06%) |
May 06, 2022 | 15.77 | 15.87 | 15.36 | 15.64 | 164,603 | -0.32(-2.01%) |
May 05, 2022 | 16.51 | 16.53 | 15.73 | 15.96 | 223,676 | -0.96(-5.67%) |
May 04, 2022 | 16.35 | 17.00 | 16.11 | 16.92 | 221,247 | +0.22(+1.32%) |
May 03, 2022 | 16.55 | 16.75 | 16.38 | 16.70 | 179,956 | +0.41(+2.52%) |