Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.31 | 16.17 | 15.07 | 16.05 | 1,561,020 | +0.84(+5.52%) |
Jul 28, 2022 | 13.96 | 15.25 | 13.66 | 15.21 | 1,659,464 | +1.32(+9.50%) |
Jul 27, 2022 | 12.67 | 14.39 | 12.51 | 13.89 | 1,170,728 | +1.29(+10.24%) |
Jul 26, 2022 | 11.66 | 12.73 | 11.59 | 12.60 | 812,537 | +0.94(+8.06%) |
Jul 25, 2022 | 11.35 | 11.78 | 10.95 | 11.66 | 588,472 | +0.39(+3.46%) |
Jul 22, 2022 | 11.93 | 11.93 | 11.17 | 11.27 | 305,385 | -0.68(-5.69%) |
Jul 21, 2022 | 12.09 | 12.11 | 11.68 | 11.95 | 217,953 | -0.06(-0.50%) |
Jul 20, 2022 | 11.83 | 12.33 | 11.45 | 12.01 | 359,547 | +0.15(+1.26%) |
Jul 19, 2022 | 11.11 | 11.88 | 10.84 | 11.86 | 441,770 | +0.82(+7.43%) |
Jul 18, 2022 | 11.21 | 11.54 | 10.87 | 11.04 | 514,577 | -0.01(-0.09%) |
Jul 15, 2022 | 11.04 | 11.21 | 10.73 | 11.05 | 461,147 | +0.24(+2.22%) |
Jul 14, 2022 | 10.69 | 10.90 | 10.34 | 10.81 | 443,228 | +0.04(+0.37%) |
Jul 13, 2022 | 11.01 | 11.15 | 10.71 | 10.77 | 363,981 | -0.44(-3.93%) |
Jul 12, 2022 | 11.19 | 11.62 | 11.09 | 11.21 | 319,137 | +0.04(+0.36%) |
Jul 11, 2022 | 11.83 | 11.86 | 11.12 | 11.17 | 407,758 | -0.73(-6.13%) |
Jul 08, 2022 | 11.91 | 12.04 | 11.59 | 11.90 | 194,645 | -0.06(-0.50%) |
Jul 07, 2022 | 11.10 | 12.06 | 11.08 | 11.96 | 415,611 | +1.00(+9.12%) |
Jul 06, 2022 | 11.49 | 11.49 | 10.76 | 10.96 | 344,378 | -0.52(-4.53%) |
Jul 05, 2022 | 11.11 | 11.52 | 10.75 | 11.48 | 320,061 | +0.19(+1.68%) |
Jul 01, 2022 | 11.60 | 11.90 | 11.05 | 11.29 | 270,098 | -0.39(-3.34%) |
Jun 30, 2022 | 11.36 | 11.69 | 11.02 | 11.68 | 233,055 | +0.11(+0.95%) |
Jun 29, 2022 | 11.76 | 11.95 | 11.14 | 11.57 | 501,704 | -0.32(-2.69%) |
Jun 28, 2022 | 11.68 | 12.16 | 11.21 | 11.89 | 665,257 | +0.05(+0.42%) |
Jun 27, 2022 | 12.69 | 13.90 | 11.60 | 11.84 | 1,008,376 | -0.90(-7.06%) |
Jun 24, 2022 | 12.47 | 12.95 | 12.47 | 12.74 | 478,832 | +0.38(+3.07%) |
Jun 23, 2022 | 12.86 | 13.04 | 12.21 | 12.36 | 447,294 | -0.52(-4.04%) |
Jun 22, 2022 | 13.02 | 13.41 | 12.75 | 12.88 | 217,843 | -0.41(-3.09%) |
Jun 21, 2022 | 12.67 | 13.62 | 12.67 | 13.29 | 419,080 | +0.77(+6.15%) |
Jun 17, 2022 | 11.94 | 12.70 | 11.74 | 12.52 | 1,061,573 | +0.72(+6.10%) |
Jun 16, 2022 | 12.42 | 12.49 | 11.73 | 11.80 | 341,650 | -0.90(-7.09%) |
Jun 15, 2022 | 12.80 | 13.05 | 12.39 | 12.70 | 399,670 | +0.10(+0.79%) |
Jun 14, 2022 | 12.10 | 12.66 | 11.90 | 12.60 | 443,341 | +0.64(+5.35%) |
Jun 13, 2022 | 11.99 | 12.09 | 11.63 | 11.96 | 452,324 | -0.47(-3.78%) |
Jun 10, 2022 | 12.55 | 12.60 | 12.23 | 12.43 | 219,677 | -0.24(-1.89%) |
Jun 09, 2022 | 13.24 | 13.36 | 12.59 | 12.67 | 264,615 | -0.75(-5.59%) |
Jun 08, 2022 | 13.61 | 13.92 | 13.36 | 13.42 | 270,422 | -0.23(-1.68%) |
Jun 07, 2022 | 12.53 | 13.69 | 12.45 | 13.65 | 364,900 | +0.91(+7.14%) |
Jun 06, 2022 | 13.00 | 13.49 | 12.68 | 12.74 | 470,152 | -0.17(-1.32%) |
Jun 03, 2022 | 13.04 | 13.04 | 12.39 | 12.91 | 719,459 | -0.03(-0.23%) |
Jun 02, 2022 | 11.50 | 13.40 | 11.50 | 12.94 | 1,828,276 | +2.69(+26.24%) |
Jun 01, 2022 | 10.23 | 10.34 | 9.930 | 10.25 | 448,575 | +0.02(+0.20%) |
May 31, 2022 | 10.58 | 10.99 | 10.01 | 10.23 | 906,247 | -0.28(-2.66%) |
May 27, 2022 | 10.30 | 10.55 | 10.23 | 10.51 | 328,659 | +0.35(+3.44%) |
May 26, 2022 | 9.920 | 10.24 | 9.600 | 10.16 | 222,868 | +0.15(+1.50%) |
May 25, 2022 | 9.820 | 10.10 | 9.800 | 10.01 | 253,524 | +0.08(+0.81%) |
May 24, 2022 | 9.980 | 10.06 | 9.540 | 9.930 | 362,066 | -0.07(-0.70%) |
May 23, 2022 | 9.820 | 10.00 | 9.650 | 10.00 | 253,223 | +0.30(+3.09%) |
May 20, 2022 | 10.06 | 10.15 | 9.510 | 9.700 | 273,050 | -0.16(-1.62%) |
May 19, 2022 | 9.830 | 10.16 | 9.700 | 9.860 | 418,618 | +0.04(+0.41%) |
May 18, 2022 | 9.860 | 10.14 | 9.720 | 9.820 | 246,107 | -0.24(-2.39%) |
May 17, 2022 | 10.05 | 10.11 | 9.810 | 10.06 | 254,517 | +0.26(+2.65%) |
May 16, 2022 | 10.04 | 10.14 | 9.770 | 9.800 | 205,721 | -0.33(-3.26%) |
May 13, 2022 | 9.660 | 10.43 | 9.630 | 10.13 | 383,597 | +0.67(+7.08%) |
May 12, 2022 | 8.680 | 9.470 | 8.610 | 9.460 | 404,192 | +0.66(+7.50%) |
May 11, 2022 | 9.370 | 9.490 | 8.780 | 8.800 | 278,796 | -0.62(-6.58%) |
May 10, 2022 | 9.880 | 10.03 | 9.080 | 9.420 | 475,366 | -0.32(-3.29%) |
May 09, 2022 | 10.54 | 10.59 | 9.640 | 9.740 | 346,400 | -0.97(-9.06%) |
May 06, 2022 | 11.01 | 11.12 | 10.44 | 10.71 | 282,004 | -0.39(-3.51%) |
May 05, 2022 | 11.49 | 11.57 | 10.85 | 11.10 | 330,767 | -0.48(-4.15%) |
May 04, 2022 | 11.50 | 11.61 | 10.88 | 11.58 | 311,985 | +0.16(+1.40%) |
May 03, 2022 | 11.26 | 11.53 | 11.00 | 11.42 | 239,477 | +0.20(+1.78%) |