Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.97 | 14.04 | 13.64 | 14.02 | 18,818 | +0.23(+1.68%) |
Jul 28, 2022 | 13.81 | 13.96 | 13.64 | 13.79 | 39,814 | +0.30(+2.24%) |
Jul 27, 2022 | 13.17 | 13.57 | 13.11 | 13.49 | 35,596 | +0.32(+2.45%) |
Jul 26, 2022 | 13.00 | 13.19 | 13.00 | 13.17 | 25,348 | +0.20(+1.58%) |
Jul 25, 2022 | 13.20 | 13.20 | 12.88 | 12.96 | 46,783 | -0.23(-1.73%) |
Jul 22, 2022 | 13.38 | 13.65 | 13.17 | 13.19 | 48,268 | -0.08(-0.64%) |
Jul 21, 2022 | 12.93 | 13.27 | 12.93 | 13.27 | 37,223 | +0.34(+2.64%) |
Jul 20, 2022 | 13.35 | 13.35 | 12.90 | 12.93 | 37,549 | -0.30(-2.28%) |
Jul 19, 2022 | 13.31 | 13.38 | 13.17 | 13.23 | 12,908 | +0.08(+0.59%) |
Jul 18, 2022 | 13.32 | 13.43 | 13.14 | 13.16 | 39,120 | +0.09(+0.67%) |
Jul 15, 2022 | 13.24 | 13.24 | 12.95 | 13.07 | 18,276 | -0.02(-0.15%) |
Jul 14, 2022 | 13.15 | 13.19 | 12.73 | 13.09 | 37,652 | -0.52(-3.80%) |
Jul 13, 2022 | 13.33 | 13.80 | 13.26 | 13.60 | 42,369 | +0.25(+1.90%) |
Jul 12, 2022 | 13.48 | 13.64 | 13.30 | 13.35 | 41,489 | -0.25(-1.86%) |
Jul 11, 2022 | 13.55 | 13.72 | 13.50 | 13.60 | 22,329 | -0.21(-1.55%) |
Jul 08, 2022 | 13.93 | 13.96 | 13.68 | 13.82 | 18,895 | -0.06(-0.42%) |
Jul 07, 2022 | 13.73 | 13.94 | 13.60 | 13.88 | 182,683 | +0.38(+2.82%) |
Jul 06, 2022 | 13.65 | 13.75 | 13.27 | 13.50 | 60,644 | -0.21(-1.57%) |
Jul 05, 2022 | 14.13 | 14.13 | 13.51 | 13.71 | 42,996 | -0.67(-4.63%) |
Jul 01, 2022 | 13.86 | 14.41 | 13.80 | 14.38 | 27,879 | +0.31(+2.17%) |
Jun 30, 2022 | 14.39 | 14.43 | 14.07 | 14.07 | 19,467 | -0.41(-2.83%) |
Jun 29, 2022 | 14.81 | 14.82 | 14.39 | 14.48 | 17,333 | -0.24(-1.66%) |
Jun 28, 2022 | 15.03 | 15.03 | 14.69 | 14.73 | 10,642 | -0.36(-2.39%) |
Jun 27, 2022 | 15.04 | 15.10 | 14.93 | 15.09 | 18,506 | +0.06(+0.39%) |
Jun 24, 2022 | 14.71 | 15.04 | 14.48 | 15.03 | 11,741 | +0.42(+2.88%) |
Jun 23, 2022 | 15.23 | 15.23 | 14.46 | 14.61 | 32,626 | -0.64(-4.17%) |
Jun 22, 2022 | 15.47 | 15.70 | 15.24 | 15.24 | 19,738 | -0.32(-2.07%) |
Jun 21, 2022 | 15.44 | 15.79 | 15.41 | 15.56 | 23,866 | +0.17(+1.08%) |
Jun 17, 2022 | 15.67 | 15.67 | 15.30 | 15.40 | 15,672 | -0.30(-1.93%) |
Jun 16, 2022 | 15.45 | 15.80 | 15.10 | 15.70 | 41,346 | +0.21(+1.39%) |
Jun 15, 2022 | 15.50 | 15.70 | 15.13 | 15.49 | 36,160 | +0.31(+2.06%) |
Jun 14, 2022 | 15.55 | 15.56 | 15.00 | 15.17 | 30,966 | -0.43(-2.75%) |
Jun 13, 2022 | 16.14 | 16.14 | 15.53 | 15.60 | 51,149 | -1.09(-6.54%) |
Jun 10, 2022 | 15.75 | 16.77 | 15.75 | 16.70 | 33,535 | +0.61(+3.82%) |
Jun 09, 2022 | 16.51 | 16.38 | 16.07 | 16.08 | 40,225 | -0.64(-3.85%) |
Jun 08, 2022 | 16.69 | 16.79 | 16.55 | 16.72 | 11,702 | -0.10(-0.58%) |
Jun 07, 2022 | 16.77 | 16.93 | 16.69 | 16.82 | 13,582 | +0.00(+0.00%) |
Jun 06, 2022 | 17.10 | 17.10 | 16.63 | 16.82 | 33,850 | -0.20(-1.20%) |
Jun 03, 2022 | 17.27 | 17.36 | 16.97 | 17.03 | 10,301 | -0.39(-2.24%) |
Jun 02, 2022 | 16.79 | 17.46 | 16.79 | 17.42 | 26,461 | +0.76(+4.57%) |
Jun 01, 2022 | 16.66 | 16.77 | 16.46 | 16.66 | 12,118 | +0.13(+0.77%) |
May 31, 2022 | 16.88 | 17.08 | 16.49 | 16.53 | 32,884 | -0.37(-2.19%) |
May 27, 2022 | 17.02 | 17.09 | 16.82 | 16.90 | 20,180 | -0.02(-0.12%) |
May 26, 2022 | 16.88 | 17.04 | 16.76 | 16.92 | 23,860 | +0.06(+0.35%) |
May 25, 2022 | 16.87 | 16.93 | 16.71 | 16.86 | 8,739 | -0.15(-0.86%) |
May 24, 2022 | 16.81 | 17.16 | 16.70 | 17.01 | 28,561 | +0.21(+1.28%) |
May 23, 2022 | 16.94 | 17.09 | 16.78 | 16.79 | 13,907 | +0.16(+0.94%) |
May 20, 2022 | 16.78 | 16.78 | 16.38 | 16.64 | 26,704 | -0.04(-0.23%) |
May 19, 2022 | 16.20 | 16.83 | 16.20 | 16.68 | 49,794 | +0.81(+5.10%) |
May 18, 2022 | 16.30 | 16.30 | 15.85 | 15.87 | 27,660 | -0.51(-3.10%) |
May 17, 2022 | 16.39 | 16.55 | 16.24 | 16.37 | 18,110 | +0.16(+0.96%) |
May 16, 2022 | 16.12 | 16.28 | 16.12 | 16.22 | 15,175 | +0.10(+0.60%) |
May 13, 2022 | 15.76 | 16.29 | 15.75 | 16.12 | 17,931 | +0.49(+3.12%) |
May 12, 2022 | 16.31 | 16.31 | 15.37 | 15.63 | 64,704 | -1.00(-6.02%) |
May 11, 2022 | 16.95 | 17.18 | 16.59 | 16.63 | 20,242 | +0.03(+0.15%) |
May 10, 2022 | 17.10 | 17.26 | 16.53 | 16.61 | 71,967 | -0.29(-1.73%) |
May 09, 2022 | 17.58 | 17.64 | 16.88 | 16.90 | 65,824 | -0.98(-5.46%) |
May 06, 2022 | 18.14 | 18.15 | 17.88 | 17.88 | 22,880 | -0.39(-2.14%) |
May 05, 2022 | 19.16 | 19.16 | 18.04 | 18.27 | 21,162 | -0.68(-3.60%) |
May 04, 2022 | 18.46 | 18.97 | 18.33 | 18.95 | 27,278 | +0.26(+1.41%) |
May 03, 2022 | 18.35 | 18.86 | 18.35 | 18.68 | 21,023 | +0.33(+1.81%) |