Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.30 | 13.48 | 12.99 | 12.99 | 407,349 | +0.18(+1.40%) |
Jul 28, 2022 | 12.93 | 13.36 | 12.77 | 12.81 | 390,484 | -0.17(-1.31%) |
Jul 27, 2022 | 13.39 | 13.57 | 12.87 | 12.98 | 453,535 | -0.79(-5.71%) |
Jul 26, 2022 | 13.41 | 13.81 | 13.32 | 13.76 | 253,905 | +0.36(+2.69%) |
Jul 25, 2022 | 13.54 | 13.60 | 13.39 | 13.40 | 211,624 | -0.19(-1.39%) |
Jul 22, 2022 | 13.25 | 13.75 | 13.19 | 13.59 | 400,891 | +0.44(+3.31%) |
Jul 21, 2022 | 13.56 | 13.56 | 13.15 | 13.16 | 496,387 | -0.50(-3.68%) |
Jul 20, 2022 | 13.64 | 13.81 | 13.50 | 13.66 | 389,630 | +0.22(+1.62%) |
Jul 19, 2022 | 13.64 | 13.74 | 13.41 | 13.44 | 307,475 | -0.70(-4.96%) |
Jul 18, 2022 | 13.78 | 14.21 | 13.56 | 14.14 | 355,525 | -0.25(-1.71%) |
Jul 15, 2022 | 14.64 | 15.03 | 14.39 | 14.39 | 712,874 | -0.29(-2.00%) |
Jul 14, 2022 | 14.78 | 15.10 | 14.61 | 14.68 | 922,459 | +0.36(+2.51%) |
Jul 13, 2022 | 14.83 | 14.83 | 14.06 | 14.32 | 709,129 | +0.10(+0.73%) |
Jul 12, 2022 | 14.21 | 14.39 | 13.98 | 14.22 | 450,317 | +0.18(+1.28%) |
Jul 11, 2022 | 13.87 | 14.18 | 13.84 | 14.04 | 458,735 | +1.02(+7.86%) |
Jul 08, 2022 | 13.18 | 13.25 | 12.82 | 13.01 | 502,115 | +0.08(+0.59%) |
Jul 07, 2022 | 13.27 | 13.27 | 12.81 | 12.94 | 375,533 | -0.92(-6.63%) |
Jul 06, 2022 | 13.88 | 14.15 | 13.71 | 13.86 | 383,564 | +0.26(+1.88%) |
Jul 05, 2022 | 14.08 | 14.25 | 13.58 | 13.60 | 593,920 | +0.35(+2.64%) |
Jul 01, 2022 | 13.50 | 13.72 | 13.25 | 13.25 | 745,355 | +0.25(+1.89%) |
Jun 30, 2022 | 13.36 | 13.56 | 12.92 | 13.01 | 761,066 | +0.18(+1.40%) |
Jun 29, 2022 | 12.79 | 12.95 | 12.68 | 12.82 | 356,912 | +0.19(+1.50%) |
Jun 28, 2022 | 12.16 | 12.69 | 11.99 | 12.64 | 349,079 | +0.21(+1.68%) |
Jun 27, 2022 | 12.30 | 12.50 | 12.23 | 12.43 | 242,040 | -0.01(-0.08%) |
Jun 24, 2022 | 12.96 | 13.03 | 12.44 | 12.44 | 486,354 | -0.95(-7.08%) |
Jun 23, 2022 | 13.43 | 13.78 | 13.23 | 13.38 | 465,772 | -0.16(-1.19%) |
Jun 22, 2022 | 13.69 | 13.71 | 13.30 | 13.54 | 776,629 | +0.72(+5.61%) |
Jun 21, 2022 | 12.92 | 13.00 | 12.70 | 12.82 | 887,756 | -0.68(-5.05%) |
Jun 17, 2022 | 13.25 | 13.76 | 13.14 | 13.51 | 535,846 | -0.16(-1.18%) |
Jun 16, 2022 | 13.67 | 13.91 | 13.49 | 13.67 | 985,765 | +1.19(+9.57%) |
Jun 15, 2022 | 12.88 | 13.07 | 12.26 | 12.47 | 892,719 | -0.55(-4.22%) |
Jun 14, 2022 | 13.17 | 13.28 | 12.86 | 13.02 | 1,569,107 | -0.54(-3.98%) |
Jun 13, 2022 | 13.29 | 13.75 | 13.06 | 13.56 | 1,181,601 | +1.25(+10.15%) |
Jun 10, 2022 | 12.00 | 12.39 | 11.93 | 12.31 | 1,236,233 | +0.41(+3.42%) |
Jun 09, 2022 | 11.47 | 11.93 | 11.36 | 11.91 | 394,014 | +0.79(+7.07%) |
Jun 08, 2022 | 11.18 | 11.26 | 11.00 | 11.12 | 349,855 | -0.15(-1.34%) |
Jun 07, 2022 | 11.60 | 11.67 | 11.27 | 11.27 | 297,145 | -0.15(-1.33%) |
Jun 06, 2022 | 11.01 | 11.49 | 10.90 | 11.42 | 268,523 | -0.17(-1.47%) |
Jun 03, 2022 | 11.37 | 11.67 | 11.37 | 11.59 | 393,538 | +0.53(+4.80%) |
Jun 02, 2022 | 11.51 | 11.61 | 11.05 | 11.06 | 507,528 | -0.61(-5.19%) |
Jun 01, 2022 | 11.20 | 11.81 | 11.17 | 11.67 | 697,395 | +0.28(+2.50%) |
May 31, 2022 | 11.04 | 11.41 | 11.00 | 11.39 | 629,776 | -0.55(-4.60%) |
May 27, 2022 | 12.08 | 12.20 | 11.91 | 11.93 | 435,708 | -0.40(-3.23%) |
May 26, 2022 | 13.01 | 13.02 | 12.26 | 12.33 | 796,423 | -0.63(-4.89%) |
May 25, 2022 | 13.28 | 13.32 | 12.86 | 12.97 | 698,264 | -0.21(-1.58%) |
May 24, 2022 | 13.09 | 13.49 | 13.07 | 13.18 | 947,448 | +0.68(+5.46%) |
May 23, 2022 | 12.56 | 12.73 | 12.39 | 12.49 | 495,561 | -0.28(-2.22%) |
May 20, 2022 | 12.51 | 13.31 | 12.41 | 12.78 | 681,238 | -0.16(-1.24%) |
May 19, 2022 | 13.46 | 13.46 | 12.78 | 12.94 | 1,392,250 | -0.62(-4.54%) |
May 18, 2022 | 12.96 | 13.64 | 12.80 | 13.55 | 953,663 | +0.87(+6.87%) |
May 17, 2022 | 12.58 | 13.00 | 12.55 | 12.68 | 581,864 | -1.00(-7.34%) |
May 16, 2022 | 13.81 | 13.91 | 13.52 | 13.69 | 1,353,845 | +0.14(+1.05%) |
May 13, 2022 | 14.25 | 14.27 | 13.54 | 13.54 | 844,885 | -1.19(-8.10%) |
May 12, 2022 | 14.94 | 15.25 | 14.37 | 14.74 | 2,230,093 | +0.30(+2.10%) |
May 11, 2022 | 13.90 | 14.50 | 13.56 | 14.44 | 1,455,703 | +0.27(+1.94%) |
May 10, 2022 | 13.72 | 14.55 | 13.67 | 14.16 | 1,439,236 | -0.22(-1.51%) |
May 09, 2022 | 13.99 | 14.41 | 13.74 | 14.38 | 1,632,083 | +1.14(+8.58%) |
May 06, 2022 | 13.09 | 13.45 | 12.95 | 13.24 | 1,189,020 | +0.56(+4.41%) |
May 05, 2022 | 12.18 | 13.01 | 12.11 | 12.68 | 1,939,658 | +1.23(+10.75%) |
May 04, 2022 | 12.17 | 12.39 | 11.38 | 11.45 | 1,059,017 | -0.39(-3.28%) |
May 03, 2022 | 11.87 | 11.99 | 11.77 | 11.84 | 634,099 | -0.24(-1.96%) |