Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.54 | 15.54 | 14.98 | 15.44 | 254,551 | -0.27(-1.72%) |
Jul 28, 2022 | 15.81 | 15.99 | 15.06 | 15.71 | 167,439 | -0.08(-0.51%) |
Jul 27, 2022 | 15.55 | 15.93 | 15.22 | 15.79 | 204,273 | +0.53(+3.47%) |
Jul 26, 2022 | 15.14 | 15.88 | 14.89 | 15.26 | 210,596 | -0.01(-0.07%) |
Jul 25, 2022 | 15.85 | 16.16 | 15.13 | 15.27 | 218,026 | -0.58(-3.66%) |
Jul 22, 2022 | 17.00 | 17.00 | 15.75 | 15.85 | 191,899 | -1.03(-6.10%) |
Jul 21, 2022 | 17.39 | 17.50 | 16.52 | 16.88 | 195,667 | -0.59(-3.38%) |
Jul 20, 2022 | 16.27 | 18.07 | 16.27 | 17.47 | 550,222 | +1.34(+8.31%) |
Jul 19, 2022 | 15.51 | 16.68 | 15.46 | 16.13 | 384,772 | +0.84(+5.49%) |
Jul 18, 2022 | 17.69 | 17.69 | 15.17 | 15.29 | 394,852 | -1.56(-9.26%) |
Jul 15, 2022 | 17.40 | 17.40 | 16.29 | 16.85 | 481,330 | -0.25(-1.46%) |
Jul 14, 2022 | 17.48 | 17.97 | 17.10 | 17.10 | 440,980 | -0.79(-4.42%) |
Jul 13, 2022 | 15.00 | 18.08 | 14.97 | 17.89 | 856,608 | +2.37(+15.27%) |
Jul 12, 2022 | 15.14 | 15.65 | 14.19 | 15.52 | 325,461 | +0.42(+2.78%) |
Jul 11, 2022 | 16.07 | 16.07 | 15.04 | 15.10 | 438,658 | -1.11(-6.85%) |
Jul 08, 2022 | 16.53 | 17.21 | 16.15 | 16.21 | 391,819 | -0.45(-2.70%) |
Jul 07, 2022 | 16.00 | 16.99 | 15.89 | 16.66 | 689,891 | +0.81(+5.11%) |
Jul 06, 2022 | 14.74 | 16.36 | 14.56 | 15.85 | 767,945 | +1.21(+8.27%) |
Jul 05, 2022 | 14.03 | 14.69 | 13.81 | 14.64 | 449,217 | +0.37(+2.59%) |
Jul 01, 2022 | 13.05 | 14.59 | 12.97 | 14.27 | 773,083 | +1.07(+8.11%) |
Jun 30, 2022 | 12.99 | 13.63 | 12.67 | 13.20 | 443,136 | -0.18(-1.35%) |
Jun 29, 2022 | 12.31 | 13.57 | 11.98 | 13.38 | 549,475 | +0.96(+7.73%) |
Jun 28, 2022 | 12.94 | 13.00 | 12.21 | 12.42 | 385,983 | -0.42(-3.27%) |
Jun 27, 2022 | 12.25 | 12.87 | 11.93 | 12.84 | 426,898 | +0.73(+6.03%) |
Jun 24, 2022 | 12.47 | 12.60 | 11.91 | 12.11 | 1,182,460 | +0.05(+0.41%) |
Jun 23, 2022 | 11.29 | 12.11 | 11.20 | 12.06 | 414,095 | +0.86(+7.68%) |
Jun 22, 2022 | 10.52 | 11.66 | 10.37 | 11.20 | 344,332 | +0.42(+3.90%) |
Jun 21, 2022 | 10.60 | 11.34 | 10.60 | 10.78 | 518,386 | +0.45(+4.36%) |
Jun 17, 2022 | 9.170 | 10.51 | 9.170 | 10.33 | 2,399,472 | +1.30(+14.40%) |
Jun 16, 2022 | 9.440 | 9.630 | 8.880 | 9.030 | 965,458 | -0.83(-8.42%) |
Jun 15, 2022 | 9.280 | 9.910 | 9.180 | 9.860 | 960,131 | +0.67(+7.29%) |
Jun 14, 2022 | 9.310 | 9.450 | 8.795 | 9.190 | 582,702 | -0.05(-0.54%) |
Jun 13, 2022 | 9.870 | 9.880 | 9.040 | 9.240 | 717,288 | -1.02(-9.94%) |
Jun 10, 2022 | 10.85 | 10.85 | 10.01 | 10.26 | 607,459 | -0.95(-8.47%) |
Jun 09, 2022 | 11.58 | 11.81 | 11.14 | 11.21 | 385,690 | -0.51(-4.35%) |
Jun 08, 2022 | 11.33 | 11.96 | 11.17 | 11.72 | 576,605 | +0.20(+1.74%) |
Jun 07, 2022 | 10.64 | 11.55 | 10.59 | 11.52 | 474,233 | +0.72(+6.67%) |
Jun 06, 2022 | 11.63 | 11.91 | 10.75 | 10.80 | 271,493 | -0.37(-3.31%) |
Jun 03, 2022 | 10.56 | 11.27 | 10.41 | 11.17 | 632,550 | +0.51(+4.78%) |
Jun 02, 2022 | 10.74 | 11.19 | 10.57 | 10.66 | 572,734 | -0.15(-1.39%) |
Jun 01, 2022 | 11.91 | 11.95 | 10.64 | 10.81 | 684,517 | -0.89(-7.61%) |
May 31, 2022 | 12.18 | 12.39 | 11.48 | 11.70 | 497,006 | -0.55(-4.49%) |
May 27, 2022 | 11.62 | 12.75 | 11.25 | 12.25 | 574,683 | +0.71(+6.15%) |
May 26, 2022 | 11.53 | 11.85 | 11.15 | 11.54 | 435,996 | +0.09(+0.79%) |
May 25, 2022 | 11.42 | 11.83 | 11.28 | 11.45 | 444,155 | +0.00(+0.00%) |
May 24, 2022 | 13.36 | 13.36 | 11.23 | 11.45 | 778,039 | -2.07(-15.31%) |
May 23, 2022 | 13.64 | 13.77 | 12.93 | 13.52 | 374,176 | -0.05(-0.37%) |
May 20, 2022 | 13.43 | 13.84 | 12.72 | 13.57 | 355,262 | +0.33(+2.49%) |
May 19, 2022 | 13.20 | 13.54 | 12.56 | 13.24 | 405,248 | -0.05(-0.38%) |
May 18, 2022 | 13.15 | 13.90 | 13.03 | 13.29 | 628,449 | -0.45(-3.28%) |
May 17, 2022 | 12.32 | 13.92 | 12.23 | 13.74 | 724,069 | +1.71(+14.21%) |
May 16, 2022 | 11.61 | 12.45 | 11.33 | 12.03 | 366,161 | +0.29(+2.47%) |
May 13, 2022 | 10.99 | 12.00 | 10.63 | 11.74 | 652,429 | +0.98(+9.11%) |
May 12, 2022 | 9.360 | 11.46 | 9.080 | 10.76 | 1,039,520 | +1.09(+11.27%) |
May 11, 2022 | 11.07 | 11.38 | 9.600 | 9.670 | 785,517 | -1.56(-13.89%) |
May 10, 2022 | 11.81 | 12.02 | 10.70 | 11.23 | 938,165 | -0.13(-1.14%) |
May 09, 2022 | 12.34 | 12.77 | 11.28 | 11.36 | 921,551 | -1.20(-9.55%) |
May 06, 2022 | 13.39 | 13.67 | 12.50 | 12.56 | 617,940 | -1.15(-8.39%) |
May 05, 2022 | 14.80 | 14.80 | 13.32 | 13.71 | 448,712 | -1.09(-7.36%) |
May 04, 2022 | 13.98 | 14.86 | 13.39 | 14.80 | 537,911 | +0.82(+5.87%) |
May 03, 2022 | 13.84 | 14.07 | 13.43 | 13.98 | 269,626 | +0.03(+0.22%) |