Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.11 | 13.27 | 13.02 | 13.15 | 3,336,398 | +0.16(+1.22%) |
Jul 28, 2022 | 12.62 | 13.01 | 12.62 | 12.99 | 3,035,007 | +0.43(+3.40%) |
Jul 27, 2022 | 12.41 | 12.65 | 12.36 | 12.57 | 2,479,323 | +0.21(+1.73%) |
Jul 26, 2022 | 12.27 | 12.36 | 12.08 | 12.35 | 2,441,847 | +0.07(+0.58%) |
Jul 25, 2022 | 12.07 | 12.31 | 12.05 | 12.28 | 1,871,020 | +0.22(+1.84%) |
Jul 22, 2022 | 12.12 | 12.25 | 11.97 | 12.06 | 2,525,560 | +0.02(+0.13%) |
Jul 21, 2022 | 11.73 | 12.05 | 11.58 | 12.05 | 1,938,148 | +0.26(+2.22%) |
Jul 20, 2022 | 11.68 | 11.83 | 11.60 | 11.78 | 1,896,811 | +0.09(+0.74%) |
Jul 19, 2022 | 11.29 | 11.70 | 11.29 | 11.70 | 1,934,869 | +0.50(+4.45%) |
Jul 18, 2022 | 11.03 | 11.29 | 10.89 | 11.20 | 2,208,515 | +0.25(+2.31%) |
Jul 15, 2022 | 10.93 | 11.01 | 10.61 | 10.95 | 2,259,352 | +0.24(+2.22%) |
Jul 14, 2022 | 10.94 | 10.96 | 10.60 | 10.71 | 2,341,839 | -0.34(-3.08%) |
Jul 13, 2022 | 10.90 | 11.13 | 10.80 | 11.05 | 1,775,536 | +0.10(+0.94%) |
Jul 12, 2022 | 10.87 | 11.08 | 10.82 | 10.95 | 2,110,406 | +0.06(+0.58%) |
Jul 11, 2022 | 10.94 | 11.03 | 10.85 | 10.88 | 1,975,472 | -0.06(-0.58%) |
Jul 08, 2022 | 10.91 | 11.04 | 10.78 | 10.95 | 2,773,111 | +0.06(+0.51%) |
Jul 07, 2022 | 10.68 | 10.90 | 10.68 | 10.89 | 2,179,253 | +0.27(+2.53%) |
Jul 06, 2022 | 10.83 | 11.01 | 10.57 | 10.62 | 2,571,370 | -0.21(-1.97%) |
Jul 05, 2022 | 10.59 | 10.85 | 10.45 | 10.83 | 2,962,655 | +0.17(+1.63%) |
Jul 01, 2022 | 10.31 | 10.68 | 10.31 | 10.66 | 2,097,631 | +0.28(+2.75%) |
Jun 30, 2022 | 10.38 | 10.49 | 10.30 | 10.38 | 2,193,869 | -0.13(-1.21%) |
Jun 29, 2022 | 10.52 | 10.55 | 10.40 | 10.50 | 2,140,264 | -0.07(-0.67%) |
Jun 28, 2022 | 10.81 | 10.92 | 10.55 | 10.57 | 2,302,345 | -0.12(-1.11%) |
Jun 27, 2022 | 10.89 | 10.96 | 10.66 | 10.69 | 2,612,059 | -0.12(-1.10%) |
Jun 24, 2022 | 10.41 | 10.99 | 10.41 | 10.81 | 6,595,138 | +0.45(+4.35%) |
Jun 23, 2022 | 10.23 | 10.41 | 10.19 | 10.36 | 3,192,234 | +0.15(+1.47%) |
Jun 22, 2022 | 10.11 | 10.36 | 10.11 | 10.21 | 4,582,431 | -0.02(-0.23%) |
Jun 21, 2022 | 10.34 | 10.48 | 10.22 | 10.23 | 5,270,264 | +0.06(+0.54%) |
Jun 17, 2022 | 9.774 | 10.19 | 9.635 | 10.18 | 7,354,250 | +0.44(+4.47%) |
Jun 16, 2022 | 10.24 | 10.25 | 9.703 | 9.742 | 7,507,998 | -0.69(-6.60%) |
Jun 15, 2022 | 10.53 | 10.64 | 10.17 | 10.43 | 7,870,840 | -0.13(-1.20%) |
Jun 14, 2022 | 11.05 | 11.06 | 10.46 | 10.56 | 8,061,172 | -0.49(-4.44%) |
Jun 13, 2022 | 11.70 | 11.76 | 11.00 | 11.05 | 7,870,800 | -0.97(-8.10%) |
Jun 10, 2022 | 12.28 | 12.35 | 11.94 | 12.02 | 3,633,124 | -0.35(-2.81%) |
Jun 09, 2022 | 12.60 | 12.63 | 12.37 | 12.37 | 2,728,747 | -0.20(-1.57%) |
Jun 08, 2022 | 12.79 | 12.79 | 12.53 | 12.57 | 2,590,760 | -0.25(-1.97%) |
Jun 07, 2022 | 12.76 | 12.83 | 12.71 | 12.82 | 2,651,364 | +0.05(+0.37%) |
Jun 06, 2022 | 13.04 | 13.06 | 12.76 | 12.77 | 2,988,072 | -0.18(-1.40%) |
Jun 03, 2022 | 13.03 | 13.05 | 12.88 | 12.96 | 2,130,292 | -0.10(-0.73%) |
Jun 02, 2022 | 13.00 | 13.11 | 12.85 | 13.05 | 2,602,702 | +0.06(+0.49%) |
Jun 01, 2022 | 12.99 | 13.04 | 12.79 | 12.99 | 2,891,581 | -0.01(-0.06%) |
May 31, 2022 | 13.17 | 13.18 | 12.92 | 12.99 | 2,595,818 | -0.16(-1.20%) |
May 27, 2022 | 12.97 | 13.17 | 12.95 | 13.15 | 3,415,598 | +0.25(+1.96%) |
May 26, 2022 | 12.80 | 13.01 | 12.80 | 12.90 | 2,380,326 | +0.15(+1.18%) |
May 25, 2022 | 12.78 | 12.95 | 12.69 | 12.75 | 2,712,568 | -0.07(-0.56%) |
May 24, 2022 | 12.78 | 12.87 | 12.48 | 12.82 | 2,978,957 | +0.07(+0.56%) |
May 23, 2022 | 12.47 | 12.81 | 12.44 | 12.75 | 3,050,901 | +0.35(+2.81%) |
May 20, 2022 | 12.88 | 12.88 | 12.31 | 12.40 | 5,893,273 | -0.37(-2.91%) |
May 19, 2022 | 12.88 | 13.06 | 12.77 | 12.77 | 3,648,165 | -0.22(-1.71%) |
May 18, 2022 | 13.17 | 13.32 | 12.93 | 12.99 | 5,496,369 | -0.43(-3.23%) |
May 17, 2022 | 13.38 | 13.48 | 13.24 | 13.43 | 4,587,082 | +0.16(+1.22%) |
May 16, 2022 | 13.14 | 13.30 | 13.09 | 13.27 | 4,657,088 | +0.23(+1.78%) |
May 13, 2022 | 12.93 | 13.14 | 12.86 | 13.03 | 4,085,568 | +0.19(+1.45%) |
May 12, 2022 | 12.88 | 12.93 | 12.62 | 12.85 | 5,089,706 | +0.01(+0.06%) |
May 11, 2022 | 12.96 | 13.11 | 12.76 | 12.84 | 4,172,137 | -0.10(-0.78%) |
May 10, 2022 | 13.01 | 13.37 | 12.82 | 12.94 | 4,122,909 | +0.00(+0.00%) |
May 09, 2022 | 13.23 | 13.31 | 12.87 | 12.94 | 4,076,376 | -0.48(-3.57%) |
May 06, 2022 | 13.27 | 13.55 | 13.27 | 13.42 | 2,259,099 | +0.06(+0.46%) |
May 05, 2022 | 13.54 | 13.63 | 13.27 | 13.36 | 2,720,582 | -0.26(-1.87%) |
May 04, 2022 | 13.47 | 13.65 | 13.32 | 13.61 | 2,268,914 | +0.18(+1.32%) |
May 03, 2022 | 13.15 | 13.47 | 13.10 | 13.44 | 2,689,605 | +0.30(+2.30%) |