Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.30 | 16.64 | 15.45 | 15.63 | 65,470 | -0.67(-4.14%) |
Jul 28, 2022 | 16.64 | 16.64 | 15.78 | 16.30 | 45,261 | +0.08(+0.48%) |
Jul 27, 2022 | 15.68 | 16.27 | 15.38 | 16.22 | 73,136 | +0.90(+5.90%) |
Jul 26, 2022 | 15.37 | 15.48 | 15.04 | 15.32 | 41,686 | +0.25(+1.68%) |
Jul 25, 2022 | 14.77 | 15.25 | 14.56 | 15.07 | 66,281 | +0.64(+4.45%) |
Jul 22, 2022 | 14.09 | 14.66 | 13.94 | 14.42 | 39,300 | +0.30(+2.09%) |
Jul 21, 2022 | 14.65 | 15.19 | 13.81 | 14.13 | 87,473 | -1.12(-7.37%) |
Jul 20, 2022 | 15.08 | 15.27 | 14.54 | 15.25 | 110,063 | +0.57(+3.91%) |
Jul 19, 2022 | 14.71 | 15.34 | 14.12 | 14.68 | 191,019 | +0.27(+1.88%) |
Jul 18, 2022 | 14.16 | 14.42 | 13.56 | 14.41 | 95,821 | +0.95(+7.03%) |
Jul 15, 2022 | 13.48 | 13.83 | 12.81 | 13.46 | 60,990 | +0.46(+3.58%) |
Jul 14, 2022 | 12.85 | 13.10 | 12.65 | 13.00 | 46,060 | -0.20(-1.54%) |
Jul 13, 2022 | 12.99 | 13.31 | 12.90 | 13.20 | 60,392 | +0.35(+2.76%) |
Jul 12, 2022 | 12.83 | 13.11 | 12.35 | 12.84 | 61,146 | -0.25(-1.87%) |
Jul 11, 2022 | 12.11 | 13.35 | 11.99 | 13.09 | 111,802 | +0.79(+6.46%) |
Jul 08, 2022 | 11.83 | 12.60 | 11.77 | 12.30 | 69,598 | +0.49(+4.15%) |
Jul 07, 2022 | 11.51 | 12.14 | 11.41 | 11.81 | 79,488 | +0.37(+3.25%) |
Jul 06, 2022 | 11.64 | 12.02 | 11.15 | 11.43 | 95,302 | -0.33(-2.80%) |
Jul 05, 2022 | 12.61 | 12.61 | 11.42 | 11.76 | 142,102 | -1.01(-7.88%) |
Jul 01, 2022 | 12.91 | 13.50 | 12.52 | 12.77 | 53,546 | -0.06(-0.46%) |
Jun 30, 2022 | 14.15 | 14.59 | 12.52 | 12.83 | 131,901 | -1.33(-9.37%) |
Jun 29, 2022 | 15.67 | 15.67 | 13.95 | 14.15 | 86,632 | -1.04(-6.83%) |
Jun 28, 2022 | 15.43 | 15.67 | 14.99 | 15.19 | 93,313 | +0.02(+0.16%) |
Jun 27, 2022 | 15.00 | 15.51 | 14.57 | 15.17 | 121,679 | +0.89(+6.24%) |
Jun 24, 2022 | 14.37 | 14.73 | 14.03 | 14.28 | 143,407 | -0.08(-0.58%) |
Jun 23, 2022 | 16.20 | 16.20 | 14.16 | 14.36 | 139,501 | -1.62(-10.16%) |
Jun 22, 2022 | 15.95 | 16.09 | 15.27 | 15.98 | 60,759 | -0.29(-1.79%) |
Jun 21, 2022 | 15.29 | 16.55 | 14.78 | 16.27 | 139,292 | +1.76(+12.10%) |
Jun 17, 2022 | 13.34 | 14.71 | 13.11 | 14.52 | 124,896 | +1.22(+9.14%) |
Jun 16, 2022 | 13.92 | 14.23 | 12.65 | 13.30 | 170,716 | -1.29(-8.84%) |
Jun 15, 2022 | 13.84 | 14.85 | 13.84 | 14.59 | 66,444 | +0.76(+5.48%) |
Jun 14, 2022 | 14.57 | 14.98 | 13.72 | 13.84 | 92,276 | -0.17(-1.25%) |
Jun 13, 2022 | 15.82 | 15.82 | 13.95 | 14.01 | 129,010 | -2.03(-12.66%) |
Jun 10, 2022 | 16.39 | 16.96 | 15.86 | 16.04 | 93,113 | -0.45(-2.73%) |
Jun 09, 2022 | 16.86 | 17.48 | 16.47 | 16.49 | 121,942 | -0.42(-2.46%) |
Jun 08, 2022 | 16.61 | 17.02 | 16.23 | 16.91 | 90,948 | +0.32(+1.91%) |
Jun 07, 2022 | 15.32 | 16.82 | 15.28 | 16.59 | 106,391 | +1.30(+8.49%) |
Jun 06, 2022 | 14.93 | 15.38 | 14.58 | 15.29 | 72,420 | +0.50(+3.38%) |
Jun 03, 2022 | 16.47 | 16.82 | 14.65 | 14.79 | 152,624 | -1.64(-9.98%) |
Jun 02, 2022 | 16.41 | 16.82 | 16.25 | 16.43 | 64,664 | -0.06(-0.35%) |
Jun 01, 2022 | 16.51 | 16.61 | 16.51 | 16.49 | 68,051 | +0.17(+1.02%) |
May 31, 2022 | 16.07 | 16.65 | 15.57 | 16.32 | 98,036 | +0.44(+2.78%) |
May 27, 2022 | 15.91 | 16.16 | 15.67 | 15.88 | 61,470 | +0.12(+0.76%) |
May 26, 2022 | 15.11 | 16.03 | 14.76 | 15.76 | 162,500 | +0.95(+6.41%) |
May 25, 2022 | 14.72 | 15.23 | 14.46 | 14.81 | 79,274 | -0.08(-0.55%) |
May 24, 2022 | 15.14 | 15.35 | 13.95 | 14.90 | 161,552 | -0.28(-1.85%) |
May 23, 2022 | 15.27 | 15.89 | 15.02 | 15.18 | 178,303 | +0.07(+0.44%) |
May 20, 2022 | 14.91 | 15.52 | 14.77 | 15.11 | 132,669 | +0.39(+2.63%) |
May 19, 2022 | 14.01 | 15.05 | 14.01 | 14.72 | 129,895 | +0.61(+4.33%) |
May 18, 2022 | 14.00 | 14.28 | 13.82 | 14.11 | 97,922 | +0.26(+1.85%) |
May 17, 2022 | 13.98 | 14.14 | 13.57 | 13.86 | 71,269 | +0.12(+0.84%) |
May 16, 2022 | 13.20 | 14.06 | 13.20 | 13.74 | 164,152 | +0.66(+5.05%) |
May 13, 2022 | 12.88 | 13.20 | 12.86 | 13.08 | 59,893 | +0.34(+2.66%) |
May 12, 2022 | 12.89 | 13.00 | 12.43 | 12.74 | 44,108 | -0.14(-1.09%) |
May 11, 2022 | 12.51 | 13.04 | 12.51 | 12.88 | 32,707 | +0.41(+3.31%) |
May 10, 2022 | 12.80 | 13.07 | 12.01 | 12.47 | 93,354 | -0.33(-2.58%) |
May 09, 2022 | 13.04 | 13.04 | 12.49 | 12.80 | 51,038 | -0.28(-2.15%) |
May 06, 2022 | 12.86 | 13.08 | 12.64 | 13.08 | 51,590 | +0.50(+4.00%) |
May 05, 2022 | 12.77 | 12.77 | 12.42 | 12.58 | 31,843 | +0.14(+1.13%) |
May 04, 2022 | 12.63 | 12.90 | 12.13 | 12.44 | 76,425 | -0.02(-0.20%) |
May 03, 2022 | 12.24 | 12.73 | 12.21 | 12.46 | 31,374 | +0.26(+2.10%) |