Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.76 | 16.11 | 14.38 | 14.79 | 138,975 | -1.15(-7.21%) |
Jul 28, 2022 | 15.44 | 16.43 | 15.31 | 15.94 | 179,085 | +0.55(+3.57%) |
Jul 27, 2022 | 14.46 | 15.46 | 13.99 | 15.39 | 194,864 | +1.01(+7.02%) |
Jul 26, 2022 | 13.81 | 15.03 | 13.60 | 14.38 | 119,267 | +0.45(+3.23%) |
Jul 25, 2022 | 15.87 | 15.87 | 13.84 | 13.93 | 368,716 | -1.60(-10.30%) |
Jul 22, 2022 | 16.13 | 16.13 | 15.31 | 15.53 | 344,106 | -0.62(-3.84%) |
Jul 21, 2022 | 16.52 | 16.60 | 15.90 | 16.15 | 175,429 | -0.46(-2.77%) |
Jul 20, 2022 | 15.89 | 16.78 | 15.41 | 16.61 | 378,884 | +0.81(+5.13%) |
Jul 19, 2022 | 15.12 | 16.11 | 14.91 | 15.80 | 114,378 | +0.95(+6.40%) |
Jul 18, 2022 | 15.17 | 15.47 | 14.63 | 14.85 | 352,825 | -0.25(-1.66%) |
Jul 15, 2022 | 14.81 | 15.15 | 14.19 | 15.10 | 86,022 | +0.58(+3.99%) |
Jul 14, 2022 | 14.83 | 15.07 | 14.45 | 14.52 | 65,703 | -0.41(-2.75%) |
Jul 13, 2022 | 14.37 | 15.10 | 14.37 | 14.93 | 75,611 | +0.26(+1.77%) |
Jul 12, 2022 | 14.10 | 14.79 | 13.55 | 14.67 | 81,651 | +0.66(+4.71%) |
Jul 11, 2022 | 14.24 | 14.38 | 13.56 | 14.01 | 90,738 | -0.50(-3.45%) |
Jul 08, 2022 | 14.24 | 15.09 | 13.98 | 14.51 | 88,578 | +0.02(+0.14%) |
Jul 07, 2022 | 14.32 | 15.25 | 14.32 | 14.49 | 121,618 | +0.17(+1.19%) |
Jul 06, 2022 | 14.34 | 14.67 | 14.02 | 14.32 | 131,433 | +0.18(+1.27%) |
Jul 05, 2022 | 13.30 | 14.52 | 13.30 | 14.14 | 195,240 | +0.37(+2.69%) |
Jul 01, 2022 | 13.27 | 14.14 | 12.99 | 13.77 | 171,349 | +0.56(+4.24%) |
Jun 30, 2022 | 13.13 | 13.52 | 12.60 | 13.21 | 345,994 | -0.03(-0.23%) |
Jun 29, 2022 | 12.83 | 13.37 | 12.25 | 13.24 | 119,801 | +0.28(+2.16%) |
Jun 28, 2022 | 13.42 | 14.88 | 12.40 | 12.96 | 177,159 | -0.47(-3.50%) |
Jun 27, 2022 | 13.55 | 13.79 | 13.09 | 13.43 | 113,010 | -0.17(-1.25%) |
Jun 24, 2022 | 13.82 | 14.04 | 13.45 | 13.60 | 1,048,857 | -0.33(-2.37%) |
Jun 23, 2022 | 12.86 | 13.96 | 12.42 | 13.93 | 206,612 | +1.11(+8.66%) |
Jun 22, 2022 | 11.79 | 13.24 | 11.79 | 12.82 | 212,906 | +0.76(+6.30%) |
Jun 21, 2022 | 11.56 | 12.60 | 11.38 | 12.06 | 252,006 | +0.72(+6.35%) |
Jun 17, 2022 | 10.52 | 12.06 | 10.37 | 11.34 | 1,376,376 | +0.98(+9.46%) |
Jun 16, 2022 | 10.38 | 10.51 | 9.545 | 10.36 | 322,268 | -0.35(-3.27%) |
Jun 15, 2022 | 10.61 | 10.93 | 10.29 | 10.71 | 514,934 | +0.23(+2.19%) |
Jun 14, 2022 | 10.67 | 10.67 | 9.883 | 10.48 | 243,926 | +0.04(+0.38%) |
Jun 13, 2022 | 10.86 | 11.07 | 10.11 | 10.44 | 276,781 | -0.85(-7.53%) |
Jun 10, 2022 | 12.54 | 12.54 | 11.22 | 11.29 | 232,963 | -1.47(-11.52%) |
Jun 09, 2022 | 12.81 | 13.52 | 12.64 | 12.76 | 172,177 | -0.16(-1.24%) |
Jun 08, 2022 | 12.74 | 13.44 | 12.74 | 12.92 | 163,408 | -0.04(-0.31%) |
Jun 07, 2022 | 11.91 | 13.01 | 11.91 | 12.96 | 702,314 | +1.00(+8.36%) |
Jun 06, 2022 | 12.59 | 12.86 | 11.78 | 11.96 | 804,428 | -0.26(-2.13%) |
Jun 03, 2022 | 12.03 | 12.79 | 11.75 | 12.22 | 285,312 | +0.05(+0.41%) |
Jun 02, 2022 | 11.94 | 12.30 | 11.76 | 12.17 | 133,457 | +0.14(+1.16%) |
Jun 01, 2022 | 12.29 | 12.59 | 11.85 | 12.03 | 439,272 | -0.08(-0.66%) |
May 31, 2022 | 11.94 | 12.60 | 11.94 | 12.11 | 366,489 | +0.09(+0.75%) |
May 27, 2022 | 11.63 | 12.09 | 11.10 | 12.02 | 293,752 | +0.46(+3.98%) |
May 26, 2022 | 12.19 | 12.19 | 11.44 | 11.56 | 232,535 | -0.53(-4.38%) |
May 25, 2022 | 12.29 | 12.50 | 11.93 | 12.09 | 137,281 | -0.34(-2.74%) |
May 24, 2022 | 13.08 | 13.16 | 12.25 | 12.43 | 199,002 | -0.85(-6.40%) |
May 23, 2022 | 14.14 | 14.60 | 13.16 | 13.28 | 109,884 | -0.85(-6.02%) |
May 20, 2022 | 13.80 | 14.21 | 13.29 | 14.13 | 465,518 | +0.48(+3.52%) |
May 19, 2022 | 14.17 | 14.44 | 13.06 | 13.65 | 508,211 | -0.55(-3.87%) |
May 18, 2022 | 15.35 | 15.84 | 13.68 | 14.20 | 240,727 | -1.62(-10.24%) |
May 17, 2022 | 16.20 | 16.68 | 15.68 | 15.82 | 246,178 | -0.08(-0.50%) |
May 16, 2022 | 14.91 | 16.09 | 14.55 | 15.90 | 514,656 | +1.01(+6.78%) |
May 13, 2022 | 14.26 | 15.48 | 13.77 | 14.89 | 375,041 | +1.17(+8.53%) |
May 12, 2022 | 12.74 | 14.32 | 12.74 | 13.72 | 314,568 | +0.77(+5.95%) |
May 11, 2022 | 13.51 | 14.05 | 12.68 | 12.95 | 405,525 | -0.75(-5.47%) |
May 10, 2022 | 13.24 | 14.11 | 12.61 | 13.70 | 544,813 | +1.01(+7.96%) |
May 09, 2022 | 13.61 | 13.61 | 12.59 | 12.69 | 962,452 | -0.77(-5.72%) |
May 06, 2022 | 13.84 | 13.84 | 12.97 | 13.46 | 178,330 | -0.60(-4.27%) |
May 05, 2022 | 14.87 | 15.06 | 13.68 | 14.06 | 197,155 | -1.11(-7.32%) |
May 04, 2022 | 14.71 | 15.34 | 13.65 | 15.17 | 174,040 | +0.41(+2.78%) |
May 03, 2022 | 14.88 | 16.17 | 14.41 | 14.76 | 264,300 | -0.23(-1.53%) |