Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.73 | 12.81 | 12.70 | 12.76 | 44,053 | +0.04(+0.31%) |
Jul 28, 2022 | 12.51 | 12.77 | 12.51 | 12.72 | 71,976 | -0.11(-0.86%) |
Jul 27, 2022 | 12.75 | 12.83 | 12.75 | 12.83 | 83,022 | +0.10(+0.75%) |
Jul 26, 2022 | 12.52 | 12.80 | 12.52 | 12.73 | 131,398 | -0.05(-0.43%) |
Jul 25, 2022 | 12.52 | 12.85 | 12.52 | 12.79 | 105,553 | +0.15(+1.19%) |
Jul 22, 2022 | 12.48 | 12.83 | 12.48 | 12.64 | 370,815 | +0.00(+0.00%) |
Jul 21, 2022 | 12.51 | 12.64 | 12.51 | 12.64 | 46,834 | -0.11(-0.86%) |
Jul 20, 2022 | 12.69 | 12.79 | 12.65 | 12.75 | 310,401 | -0.01(-0.08%) |
Jul 19, 2022 | 12.71 | 12.78 | 12.71 | 12.76 | 237,839 | +0.01(+0.08%) |
Jul 18, 2022 | 12.60 | 12.81 | 12.60 | 12.75 | 166,242 | +0.28(+2.25%) |
Jul 15, 2022 | 12.45 | 12.59 | 12.34 | 12.47 | 114,827 | -0.15(-1.19%) |
Jul 14, 2022 | 12.61 | 12.64 | 12.52 | 12.62 | 125,846 | -0.23(-1.79%) |
Jul 13, 2022 | 12.74 | 12.87 | 12.74 | 12.85 | 49,399 | -0.15(-1.15%) |
Jul 12, 2022 | 13.12 | 13.12 | 12.98 | 13.00 | 154,411 | -0.15(-1.14%) |
Jul 11, 2022 | 13.11 | 13.15 | 13.08 | 13.15 | 82,660 | -0.02(-0.17%) |
Jul 08, 2022 | 13.13 | 13.21 | 13.11 | 13.17 | 147,651 | -0.06(-0.44%) |
Jul 07, 2022 | 13.23 | 13.28 | 13.21 | 13.23 | 1,835,236 | +0.06(+0.46%) |
Jul 06, 2022 | 13.16 | 13.18 | 13.08 | 13.17 | 231,410 | -0.15(-1.13%) |
Jul 05, 2022 | 12.97 | 13.56 | 12.97 | 13.32 | 112,359 | -0.08(-0.60%) |
Jul 01, 2022 | 12.96 | 13.41 | 12.96 | 13.40 | 72,294 | +0.03(+0.22%) |
Jun 30, 2022 | 13.27 | 13.42 | 13.26 | 13.37 | 110,902 | +0.09(+0.68%) |
Jun 29, 2022 | 13.70 | 13.70 | 12.99 | 13.28 | 125,450 | -1.15(-7.97%) |
Jun 28, 2022 | 14.33 | 14.47 | 14.33 | 14.43 | 70,040 | +0.21(+1.48%) |
Jun 27, 2022 | 14.74 | 14.74 | 14.19 | 14.22 | 62,987 | +0.07(+0.49%) |
Jun 24, 2022 | 14.17 | 14.26 | 14.15 | 14.15 | 29,730 | -0.04(-0.28%) |
Jun 23, 2022 | 14.18 | 14.23 | 14.14 | 14.19 | 79,522 | +0.05(+0.35%) |
Jun 22, 2022 | 13.90 | 14.20 | 13.90 | 14.14 | 274,450 | -0.22(-1.53%) |
Jun 21, 2022 | 13.90 | 14.39 | 13.90 | 14.36 | 67,129 | +0.38(+2.72%) |
Jun 17, 2022 | 13.72 | 14.24 | 13.72 | 13.98 | 78,035 | +0.06(+0.43%) |
Jun 16, 2022 | 13.96 | 14.00 | 13.90 | 13.92 | 53,880 | -0.22(-1.56%) |
Jun 15, 2022 | 14.14 | 14.18 | 14.07 | 14.14 | 79,929 | +0.06(+0.43%) |
Jun 14, 2022 | 14.05 | 14.15 | 14.01 | 14.08 | 114,513 | +0.04(+0.28%) |
Jun 13, 2022 | 14.13 | 14.13 | 14.02 | 14.04 | 82,544 | -0.11(-0.78%) |
Jun 10, 2022 | 14.14 | 14.19 | 14.08 | 14.15 | 60,350 | -0.10(-0.70%) |
Jun 09, 2022 | 14.13 | 14.35 | 14.13 | 14.25 | 91,859 | -0.01(-0.07%) |
Jun 08, 2022 | 14.48 | 14.48 | 14.21 | 14.26 | 193,171 | -0.30(-2.09%) |
Jun 07, 2022 | 14.60 | 14.60 | 14.54 | 14.56 | 22,341 | -0.21(-1.45%) |
Jun 06, 2022 | 14.79 | 14.84 | 14.73 | 14.78 | 26,136 | +0.18(+1.23%) |
Jun 03, 2022 | 15.09 | 15.09 | 14.49 | 14.60 | 29,845 | +0.03(+0.21%) |
Jun 02, 2022 | 14.67 | 14.67 | 14.54 | 14.57 | 805,969 | -0.13(-0.88%) |
Jun 01, 2022 | 14.64 | 14.71 | 14.64 | 14.70 | 59,688 | -0.03(-0.20%) |
May 31, 2022 | 14.80 | 15.04 | 14.72 | 14.73 | 105,274 | +0.01(+0.07%) |
May 27, 2022 | 14.81 | 14.88 | 14.72 | 14.72 | 38,058 | +0.16(+1.10%) |
May 26, 2022 | 14.49 | 14.60 | 14.39 | 14.56 | 84,252 | +0.14(+0.97%) |
May 25, 2022 | 14.18 | 14.44 | 14.18 | 14.42 | 27,415 | +0.14(+0.98%) |
May 24, 2022 | 14.76 | 14.76 | 14.21 | 14.28 | 88,656 | -0.05(-0.35%) |
May 23, 2022 | 14.47 | 14.47 | 14.26 | 14.33 | 82,901 | +0.10(+0.67%) |
May 20, 2022 | 14.39 | 14.39 | 14.15 | 14.23 | 74,362 | +0.20(+1.39%) |
May 19, 2022 | 13.78 | 14.11 | 13.78 | 14.04 | 88,507 | +0.19(+1.37%) |
May 18, 2022 | 13.93 | 13.96 | 13.82 | 13.85 | 51,202 | -0.13(-0.93%) |
May 17, 2022 | 13.95 | 13.98 | 13.91 | 13.98 | 217,020 | +0.07(+0.50%) |
May 16, 2022 | 13.90 | 13.97 | 13.86 | 13.91 | 66,328 | +0.02(+0.14%) |
May 13, 2022 | 13.43 | 13.99 | 13.43 | 13.89 | 61,999 | +0.17(+1.24%) |
May 12, 2022 | 13.71 | 13.76 | 13.61 | 13.72 | 57,060 | -0.14(-1.01%) |
May 11, 2022 | 13.52 | 14.05 | 13.52 | 13.86 | 145,114 | -0.09(-0.65%) |
May 10, 2022 | 13.99 | 14.04 | 13.69 | 13.95 | 183,298 | +0.17(+1.23%) |
May 09, 2022 | 13.84 | 13.87 | 13.73 | 13.78 | 205,573 | -0.13(-0.93%) |
May 06, 2022 | 13.80 | 14.00 | 13.80 | 13.91 | 200,436 | -0.16(-1.14%) |
May 05, 2022 | 14.23 | 14.23 | 13.97 | 14.07 | 93,376 | -0.38(-2.63%) |
May 04, 2022 | 14.35 | 14.50 | 14.26 | 14.45 | 29,056 | +0.10(+0.70%) |
May 03, 2022 | 14.30 | 14.38 | 14.26 | 14.35 | 50,617 | -0.01(-0.07%) |