Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.91 | 15.09 | 14.54 | 14.68 | 268,742 | -0.10(-0.68%) |
Jul 28, 2022 | 14.67 | 14.84 | 14.42 | 14.78 | 207,486 | +0.16(+1.09%) |
Jul 27, 2022 | 14.60 | 14.69 | 13.59 | 14.62 | 276,653 | +0.17(+1.18%) |
Jul 26, 2022 | 14.38 | 14.78 | 14.19 | 14.45 | 346,723 | +0.07(+0.49%) |
Jul 25, 2022 | 13.38 | 14.62 | 13.38 | 14.38 | 220,015 | +0.19(+1.34%) |
Jul 22, 2022 | 14.62 | 14.66 | 14.01 | 14.19 | 277,384 | -0.33(-2.27%) |
Jul 21, 2022 | 14.25 | 14.71 | 14.12 | 14.52 | 540,516 | +0.18(+1.26%) |
Jul 20, 2022 | 14.52 | 14.78 | 14.14 | 14.34 | 265,427 | -0.06(-0.42%) |
Jul 19, 2022 | 13.89 | 14.43 | 13.84 | 14.40 | 194,430 | +0.68(+4.96%) |
Jul 18, 2022 | 14.43 | 14.45 | 13.66 | 13.72 | 215,115 | -0.52(-3.65%) |
Jul 15, 2022 | 13.93 | 14.31 | 13.43 | 14.24 | 691,999 | +0.69(+5.09%) |
Jul 14, 2022 | 13.40 | 13.66 | 13.12 | 13.55 | 158,553 | +0.03(+0.22%) |
Jul 13, 2022 | 13.60 | 13.78 | 13.37 | 13.52 | 374,943 | -0.27(-1.96%) |
Jul 12, 2022 | 13.81 | 14.25 | 13.59 | 13.79 | 158,016 | +0.06(+0.44%) |
Jul 11, 2022 | 14.43 | 14.52 | 13.73 | 13.73 | 218,476 | -0.69(-4.79%) |
Jul 08, 2022 | 14.13 | 14.59 | 14.03 | 14.42 | 374,464 | +0.10(+0.70%) |
Jul 07, 2022 | 13.15 | 14.36 | 13.02 | 14.32 | 434,984 | +1.21(+9.23%) |
Jul 06, 2022 | 12.91 | 13.30 | 12.82 | 13.11 | 382,877 | +0.21(+1.63%) |
Jul 05, 2022 | 11.29 | 12.92 | 11.20 | 12.90 | 410,716 | +1.29(+11.11%) |
Jul 01, 2022 | 11.34 | 11.66 | 11.01 | 11.61 | 299,029 | +0.20(+1.75%) |
Jun 30, 2022 | 11.16 | 11.42 | 10.95 | 11.41 | 287,608 | +0.19(+1.69%) |
Jun 29, 2022 | 11.05 | 11.31 | 10.76 | 11.22 | 331,575 | +0.24(+2.19%) |
Jun 28, 2022 | 11.67 | 11.96 | 10.97 | 10.98 | 222,751 | -0.62(-5.34%) |
Jun 27, 2022 | 11.80 | 11.80 | 11.30 | 11.60 | 315,206 | -0.08(-0.68%) |
Jun 24, 2022 | 11.91 | 12.00 | 11.30 | 11.68 | 1,365,299 | -0.13(-1.10%) |
Jun 23, 2022 | 11.85 | 11.85 | 11.25 | 11.81 | 1,431,715 | +0.14(+1.20%) |
Jun 22, 2022 | 11.56 | 12.04 | 11.05 | 11.67 | 627,679 | -0.13(-1.10%) |
Jun 21, 2022 | 11.66 | 12.07 | 11.48 | 11.80 | 426,989 | +0.43(+3.78%) |
Jun 17, 2022 | 11.04 | 11.55 | 11.00 | 11.37 | 512,265 | +0.41(+3.74%) |
Jun 16, 2022 | 11.45 | 11.45 | 10.71 | 10.96 | 334,505 | -0.79(-6.72%) |
Jun 15, 2022 | 11.40 | 11.96 | 11.31 | 11.75 | 808,081 | +0.49(+4.35%) |
Jun 14, 2022 | 10.71 | 11.29 | 10.44 | 11.26 | 368,048 | +0.60(+5.63%) |
Jun 13, 2022 | 10.63 | 10.81 | 10.38 | 10.66 | 340,561 | -0.36(-3.27%) |
Jun 10, 2022 | 11.13 | 11.20 | 10.77 | 11.02 | 175,099 | -0.19(-1.69%) |
Jun 09, 2022 | 11.13 | 11.35 | 10.95 | 11.21 | 279,043 | +0.05(+0.45%) |
Jun 08, 2022 | 11.28 | 11.48 | 10.88 | 11.16 | 273,232 | -0.15(-1.33%) |
Jun 07, 2022 | 10.63 | 11.33 | 10.63 | 11.31 | 283,199 | +0.58(+5.41%) |
Jun 06, 2022 | 11.09 | 11.27 | 10.63 | 10.73 | 255,291 | -0.39(-3.51%) |
Jun 03, 2022 | 11.18 | 11.26 | 10.64 | 11.12 | 345,171 | -0.12(-1.07%) |
Jun 02, 2022 | 10.32 | 11.48 | 10.28 | 11.24 | 367,126 | +1.01(+9.87%) |
Jun 01, 2022 | 10.71 | 10.90 | 10.11 | 10.23 | 369,431 | -0.45(-4.21%) |
May 31, 2022 | 10.89 | 11.04 | 10.24 | 10.68 | 1,431,000 | -0.35(-3.17%) |
May 27, 2022 | 10.91 | 11.14 | 10.63 | 11.03 | 455,377 | +0.26(+2.41%) |
May 26, 2022 | 11.41 | 11.41 | 10.66 | 10.77 | 376,655 | -0.09(-0.83%) |
May 25, 2022 | 10.37 | 11.05 | 10.37 | 10.86 | 360,924 | +0.47(+4.52%) |
May 24, 2022 | 10.34 | 10.57 | 10.10 | 10.39 | 240,317 | -0.04(-0.38%) |
May 23, 2022 | 10.03 | 10.47 | 9.730 | 10.43 | 357,520 | +0.48(+4.82%) |
May 20, 2022 | 9.970 | 10.11 | 9.440 | 9.950 | 270,008 | +0.22(+2.26%) |
May 19, 2022 | 9.370 | 9.950 | 9.370 | 9.730 | 267,467 | +0.31(+3.29%) |
May 18, 2022 | 9.560 | 10.04 | 9.230 | 9.420 | 269,559 | -0.33(-3.38%) |
May 17, 2022 | 9.330 | 9.780 | 9.170 | 9.750 | 307,495 | +0.68(+7.50%) |
May 16, 2022 | 9.220 | 9.460 | 8.920 | 9.070 | 321,661 | -0.22(-2.37%) |
May 13, 2022 | 8.450 | 9.390 | 8.450 | 9.290 | 334,799 | +1.02(+12.33%) |
May 12, 2022 | 7.870 | 8.410 | 7.740 | 8.270 | 403,227 | +0.24(+2.99%) |
May 11, 2022 | 8.390 | 8.890 | 7.920 | 8.030 | 304,719 | -0.42(-4.97%) |
May 10, 2022 | 9.740 | 10.20 | 8.250 | 8.450 | 730,790 | -1.26(-12.98%) |
May 09, 2022 | 9.610 | 9.970 | 9.280 | 9.710 | 382,066 | +0.03(+0.31%) |
May 06, 2022 | 9.690 | 10.09 | 8.740 | 9.680 | 358,200 | -0.07(-0.72%) |
May 05, 2022 | 10.27 | 10.27 | 9.650 | 9.750 | 299,939 | -0.66(-6.34%) |
May 04, 2022 | 10.05 | 10.48 | 9.540 | 10.41 | 206,708 | +0.41(+4.10%) |
May 03, 2022 | 10.09 | 10.24 | 9.810 | 10.00 | 236,651 | -0.02(-0.20%) |