Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.06 | 14.46 | 13.85 | 14.40 | 794,429 | +0.26(+1.85%) |
Jul 28, 2022 | 13.67 | 14.15 | 13.12 | 14.13 | 789,223 | +0.42(+3.04%) |
Jul 27, 2022 | 13.50 | 13.77 | 13.18 | 13.72 | 661,148 | +0.54(+4.12%) |
Jul 26, 2022 | 13.47 | 13.47 | 12.93 | 13.18 | 587,138 | -0.47(-3.48%) |
Jul 25, 2022 | 14.05 | 14.13 | 13.57 | 13.65 | 618,740 | -0.48(-3.43%) |
Jul 22, 2022 | 14.51 | 14.67 | 13.82 | 14.13 | 714,741 | -0.37(-2.54%) |
Jul 21, 2022 | 14.39 | 14.50 | 13.64 | 14.50 | 894,222 | -0.02(-0.13%) |
Jul 20, 2022 | 13.96 | 14.65 | 13.95 | 14.52 | 1,057,588 | +0.64(+4.61%) |
Jul 19, 2022 | 13.31 | 13.99 | 13.24 | 13.88 | 682,686 | +0.79(+6.07%) |
Jul 18, 2022 | 13.32 | 13.69 | 12.99 | 13.09 | 698,375 | +0.01(+0.07%) |
Jul 15, 2022 | 13.17 | 13.42 | 12.67 | 13.08 | 814,969 | +0.24(+1.89%) |
Jul 14, 2022 | 12.91 | 13.02 | 12.46 | 12.84 | 808,851 | -0.18(-1.41%) |
Jul 13, 2022 | 13.05 | 13.45 | 12.60 | 13.02 | 819,048 | -0.32(-2.40%) |
Jul 12, 2022 | 13.48 | 13.81 | 13.20 | 13.34 | 783,735 | -0.11(-0.79%) |
Jul 11, 2022 | 13.85 | 13.95 | 13.26 | 13.45 | 704,594 | -0.61(-4.34%) |
Jul 08, 2022 | 13.78 | 14.36 | 13.59 | 14.06 | 937,855 | -0.09(-0.62%) |
Jul 07, 2022 | 13.31 | 14.19 | 13.27 | 14.14 | 1,045,447 | +0.86(+6.49%) |
Jul 06, 2022 | 13.88 | 14.22 | 13.11 | 13.28 | 1,644,689 | -0.65(-4.66%) |
Jul 05, 2022 | 11.94 | 13.94 | 11.68 | 13.93 | 2,210,431 | +1.74(+14.31%) |
Jul 01, 2022 | 11.51 | 12.36 | 11.51 | 12.19 | 1,378,001 | +0.78(+6.88%) |
Jun 30, 2022 | 11.43 | 11.55 | 10.95 | 11.40 | 927,766 | -0.29(-2.49%) |
Jun 29, 2022 | 11.77 | 11.81 | 11.34 | 11.69 | 942,489 | -0.05(-0.41%) |
Jun 28, 2022 | 11.92 | 12.41 | 11.49 | 11.74 | 1,281,084 | -0.16(-1.38%) |
Jun 27, 2022 | 11.85 | 12.24 | 11.62 | 11.91 | 1,384,510 | +0.06(+0.49%) |
Jun 24, 2022 | 11.86 | 12.06 | 11.62 | 11.85 | 2,070,418 | +0.03(+0.25%) |
Jun 23, 2022 | 11.39 | 12.11 | 11.35 | 11.82 | 1,791,106 | +0.56(+4.99%) |
Jun 22, 2022 | 10.97 | 11.87 | 10.95 | 11.26 | 1,445,832 | +0.02(+0.17%) |
Jun 21, 2022 | 11.58 | 12.23 | 11.21 | 11.24 | 1,872,780 | +0.00(+0.00%) |
Jun 17, 2022 | 11.29 | 11.96 | 11.23 | 11.24 | 2,095,064 | +0.14(+1.22%) |
Jun 16, 2022 | 11.38 | 11.65 | 10.71 | 11.10 | 1,432,370 | -0.81(-6.83%) |
Jun 15, 2022 | 11.97 | 12.42 | 11.64 | 11.92 | 1,803,906 | +0.07(+0.57%) |
Jun 14, 2022 | 12.27 | 12.45 | 11.69 | 11.85 | 1,427,464 | -0.22(-1.85%) |
Jun 13, 2022 | 12.51 | 12.78 | 11.83 | 12.07 | 1,197,645 | -1.08(-8.18%) |
Jun 10, 2022 | 13.28 | 13.69 | 13.07 | 13.15 | 1,102,411 | -0.47(-3.42%) |
Jun 09, 2022 | 14.10 | 14.27 | 13.58 | 13.61 | 783,915 | -0.67(-4.68%) |
Jun 08, 2022 | 14.22 | 14.73 | 14.09 | 14.28 | 765,260 | -0.02(-0.14%) |
Jun 07, 2022 | 13.77 | 14.37 | 13.65 | 14.30 | 769,806 | +0.18(+1.30%) |
Jun 06, 2022 | 14.29 | 14.46 | 13.82 | 14.12 | 889,985 | +0.17(+1.25%) |
Jun 03, 2022 | 14.10 | 14.41 | 13.77 | 13.94 | 961,441 | -0.58(-4.00%) |
Jun 02, 2022 | 13.24 | 14.84 | 13.22 | 14.52 | 1,617,480 | +1.34(+10.14%) |
Jun 01, 2022 | 13.64 | 14.03 | 13.04 | 13.19 | 1,195,786 | -0.35(-2.58%) |
May 31, 2022 | 14.01 | 14.22 | 13.27 | 13.53 | 1,579,782 | -0.50(-3.59%) |
May 27, 2022 | 13.47 | 14.28 | 13.47 | 14.04 | 966,909 | +0.78(+5.92%) |
May 26, 2022 | 13.10 | 13.65 | 12.90 | 13.25 | 1,188,561 | +0.18(+1.41%) |
May 25, 2022 | 12.35 | 13.08 | 12.24 | 13.07 | 1,263,677 | +0.72(+5.80%) |
May 24, 2022 | 13.02 | 13.11 | 11.96 | 12.35 | 1,290,033 | -1.07(-7.94%) |
May 23, 2022 | 13.30 | 13.59 | 12.86 | 13.42 | 1,172,485 | -0.19(-1.42%) |
May 20, 2022 | 14.02 | 14.33 | 13.05 | 13.61 | 1,245,805 | -0.09(-0.64%) |
May 19, 2022 | 12.58 | 14.17 | 12.58 | 13.70 | 1,508,214 | +0.99(+7.77%) |
May 18, 2022 | 13.41 | 13.85 | 12.62 | 12.71 | 1,216,819 | -0.94(-6.88%) |
May 17, 2022 | 13.53 | 13.91 | 12.99 | 13.65 | 1,479,048 | +0.65(+4.99%) |
May 16, 2022 | 13.87 | 14.07 | 12.94 | 13.00 | 1,097,292 | -0.93(-6.68%) |
May 13, 2022 | 13.65 | 14.11 | 13.16 | 13.93 | 1,401,725 | +1.09(+8.45%) |
May 12, 2022 | 11.47 | 13.15 | 11.36 | 12.85 | 2,331,886 | +1.31(+11.39%) |
May 11, 2022 | 12.56 | 12.85 | 11.47 | 11.53 | 1,938,187 | -1.24(-9.68%) |
May 10, 2022 | 13.62 | 13.71 | 11.98 | 12.77 | 1,964,792 | -0.37(-2.79%) |
May 09, 2022 | 13.94 | 14.38 | 12.86 | 13.14 | 2,050,649 | -1.33(-9.21%) |
May 06, 2022 | 14.20 | 15.44 | 14.19 | 14.47 | 2,370,271 | -0.15(-1.06%) |
May 05, 2022 | 15.49 | 15.49 | 14.20 | 14.62 | 1,912,014 | -0.78(-5.08%) |
May 04, 2022 | 14.98 | 15.82 | 14.15 | 15.41 | 2,968,846 | +1.10(+7.70%) |
May 03, 2022 | 13.73 | 14.59 | 13.49 | 14.30 | 2,331,536 | +0.47(+3.42%) |