Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.00 | 14.08 | 13.33 | 13.58 | 3,624,922 | +0.10(+0.74%) |
Jul 28, 2022 | 12.36 | 13.50 | 12.04 | 13.48 | 4,549,886 | +1.38(+11.40%) |
Jul 27, 2022 | 11.03 | 12.17 | 10.87 | 12.10 | 3,864,259 | +1.32(+12.24%) |
Jul 26, 2022 | 11.11 | 11.21 | 10.50 | 10.78 | 1,519,628 | -0.18(-1.64%) |
Jul 25, 2022 | 10.65 | 10.98 | 10.28 | 10.96 | 2,212,851 | +0.42(+3.98%) |
Jul 22, 2022 | 11.24 | 11.39 | 10.51 | 10.54 | 2,071,735 | -0.74(-6.56%) |
Jul 21, 2022 | 11.52 | 11.69 | 10.82 | 11.28 | 3,206,502 | -0.59(-4.97%) |
Jul 20, 2022 | 11.30 | 11.92 | 11.07 | 11.87 | 2,819,910 | +0.38(+3.31%) |
Jul 19, 2022 | 10.79 | 11.51 | 10.71 | 11.49 | 2,181,691 | +0.67(+6.19%) |
Jul 18, 2022 | 10.95 | 11.22 | 10.64 | 10.82 | 2,457,157 | +0.20(+1.88%) |
Jul 15, 2022 | 9.960 | 10.64 | 9.860 | 10.62 | 2,423,057 | +0.77(+7.82%) |
Jul 14, 2022 | 9.600 | 9.880 | 9.350 | 9.850 | 2,505,258 | +0.05(+0.51%) |
Jul 13, 2022 | 10.55 | 10.75 | 9.780 | 9.800 | 2,887,973 | -0.94(-8.75%) |
Jul 12, 2022 | 10.72 | 10.95 | 10.13 | 10.74 | 2,001,972 | -0.16(-1.47%) |
Jul 11, 2022 | 11.30 | 11.40 | 10.65 | 10.90 | 1,737,723 | -0.51(-4.47%) |
Jul 08, 2022 | 11.47 | 11.55 | 10.72 | 11.41 | 2,588,796 | +0.28(+2.52%) |
Jul 07, 2022 | 10.46 | 11.18 | 10.41 | 11.13 | 2,622,255 | +0.94(+9.22%) |
Jul 06, 2022 | 10.22 | 10.68 | 9.780 | 10.19 | 2,623,923 | -0.07(-0.68%) |
Jul 05, 2022 | 10.35 | 10.46 | 9.890 | 10.26 | 3,115,981 | -0.46(-4.29%) |
Jul 01, 2022 | 10.60 | 10.85 | 10.20 | 10.72 | 2,017,392 | +0.20(+1.90%) |
Jun 30, 2022 | 10.61 | 10.99 | 10.34 | 10.52 | 3,711,672 | -0.39(-3.57%) |
Jun 29, 2022 | 12.08 | 12.19 | 10.85 | 10.91 | 3,307,972 | -1.10(-9.16%) |
Jun 28, 2022 | 12.74 | 13.10 | 11.71 | 12.01 | 3,507,546 | -0.38(-3.07%) |
Jun 27, 2022 | 12.12 | 12.41 | 11.79 | 12.39 | 3,481,643 | +0.39(+3.25%) |
Jun 24, 2022 | 11.67 | 12.40 | 11.28 | 12.00 | 12,209,802 | +0.49(+4.26%) |
Jun 23, 2022 | 11.75 | 12.11 | 10.65 | 11.51 | 6,378,789 | -0.10(-0.86%) |
Jun 22, 2022 | 11.47 | 12.29 | 11.28 | 11.61 | 3,908,295 | -0.59(-4.84%) |
Jun 21, 2022 | 12.34 | 12.90 | 11.96 | 12.20 | 4,906,926 | +0.38(+3.21%) |
Jun 17, 2022 | 13.73 | 14.17 | 11.56 | 11.82 | 23,428,956 | -2.01(-14.53%) |
Jun 16, 2022 | 13.75 | 14.44 | 13.44 | 13.83 | 5,501,227 | -0.64(-4.42%) |
Jun 15, 2022 | 13.39 | 14.69 | 13.21 | 14.47 | 4,971,859 | +0.77(+5.62%) |
Jun 14, 2022 | 14.66 | 15.28 | 13.42 | 13.70 | 6,487,942 | -0.80(-5.52%) |
Jun 13, 2022 | 15.33 | 15.72 | 14.20 | 14.50 | 6,538,894 | -1.55(-9.66%) |
Jun 10, 2022 | 15.86 | 16.33 | 15.52 | 16.05 | 3,531,264 | -0.22(-1.35%) |
Jun 09, 2022 | 16.66 | 16.95 | 16.23 | 16.27 | 2,974,155 | -0.73(-4.29%) |
Jun 08, 2022 | 18.00 | 18.04 | 16.61 | 17.00 | 5,822,230 | -1.00(-5.56%) |
Jun 07, 2022 | 16.68 | 18.10 | 16.51 | 18.00 | 6,988,512 | +1.08(+6.38%) |
Jun 06, 2022 | 16.99 | 17.16 | 15.80 | 16.92 | 7,304,022 | +0.22(+1.32%) |
Jun 03, 2022 | 15.18 | 17.05 | 14.73 | 16.70 | 10,184,715 | +1.33(+8.65%) |
Jun 02, 2022 | 13.72 | 15.85 | 13.72 | 15.37 | 8,353,401 | +1.40(+10.02%) |
Jun 01, 2022 | 14.08 | 14.31 | 13.44 | 13.97 | 4,843,011 | -0.02(-0.14%) |
May 31, 2022 | 14.85 | 15.79 | 13.77 | 13.99 | 8,743,768 | -0.57(-3.91%) |
May 27, 2022 | 14.01 | 14.71 | 13.79 | 14.56 | 3,228,877 | +0.41(+2.90%) |
May 26, 2022 | 14.38 | 14.83 | 14.09 | 14.15 | 3,045,931 | -0.23(-1.60%) |
May 25, 2022 | 14.06 | 14.75 | 14.01 | 14.38 | 4,131,939 | +0.31(+2.20%) |
May 24, 2022 | 14.89 | 15.16 | 13.71 | 14.07 | 4,126,973 | -0.96(-6.39%) |
May 23, 2022 | 14.49 | 15.05 | 14.12 | 15.03 | 4,489,317 | +0.63(+4.37%) |
May 20, 2022 | 15.17 | 15.29 | 13.76 | 14.40 | 4,436,838 | -0.58(-3.87%) |
May 19, 2022 | 14.71 | 15.26 | 14.11 | 14.98 | 6,769,778 | -0.09(-0.60%) |
May 18, 2022 | 15.08 | 16.20 | 14.63 | 15.07 | 10,266,390 | -0.03(-0.20%) |
May 17, 2022 | 14.60 | 15.22 | 13.91 | 15.10 | 6,212,633 | +0.99(+7.02%) |
May 16, 2022 | 14.10 | 15.15 | 13.28 | 14.11 | 10,070,841 | +0.27(+1.95%) |
May 13, 2022 | 12.00 | 13.85 | 12.00 | 13.84 | 9,468,441 | +1.94(+16.30%) |
May 12, 2022 | 10.67 | 11.90 | 10.63 | 11.90 | 7,986,484 | +1.23(+11.53%) |
May 11, 2022 | 9.720 | 10.97 | 9.680 | 10.67 | 7,183,092 | +1.02(+10.57%) |
May 10, 2022 | 11.75 | 12.06 | 9.130 | 9.650 | 10,791,450 | +0.18(+1.90%) |
May 09, 2022 | 10.66 | 10.74 | 9.120 | 9.470 | 3,614,821 | -1.38(-12.72%) |
May 06, 2022 | 10.73 | 11.05 | 10.02 | 10.85 | 3,428,139 | +0.25(+2.36%) |
May 05, 2022 | 11.06 | 11.27 | 10.29 | 10.60 | 4,331,053 | -0.38(-3.46%) |
May 04, 2022 | 10.30 | 11.04 | 10.12 | 10.98 | 4,122,304 | +0.79(+7.75%) |
May 03, 2022 | 10.03 | 10.48 | 10.02 | 10.19 | 3,120,415 | +0.11(+1.09%) |