Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.92 | 14.13 | 13.43 | 13.92 | 597,322 | +0.14(+1.02%) |
Jul 28, 2022 | 12.94 | 14.00 | 12.63 | 13.78 | 1,046,295 | +1.33(+10.68%) |
Jul 27, 2022 | 11.85 | 12.57 | 11.59 | 12.45 | 608,902 | +0.74(+6.32%) |
Jul 26, 2022 | 11.29 | 11.75 | 11.29 | 11.71 | 405,826 | +0.36(+3.17%) |
Jul 25, 2022 | 11.54 | 11.60 | 11.09 | 11.35 | 531,878 | -0.25(-2.16%) |
Jul 22, 2022 | 11.82 | 12.35 | 11.60 | 11.60 | 614,703 | -0.07(-0.60%) |
Jul 21, 2022 | 11.26 | 11.84 | 11.21 | 11.67 | 671,427 | +0.40(+3.55%) |
Jul 20, 2022 | 11.23 | 11.67 | 11.22 | 11.27 | 430,395 | -0.07(-0.62%) |
Jul 19, 2022 | 11.17 | 11.80 | 11.15 | 11.34 | 557,157 | +0.20(+1.80%) |
Jul 18, 2022 | 10.96 | 11.37 | 10.96 | 11.14 | 498,498 | +0.37(+3.44%) |
Jul 15, 2022 | 10.89 | 10.89 | 10.43 | 10.77 | 302,808 | +0.03(+0.28%) |
Jul 14, 2022 | 10.57 | 10.81 | 10.32 | 10.74 | 614,937 | -0.45(-4.02%) |
Jul 13, 2022 | 10.61 | 11.50 | 10.56 | 11.19 | 457,780 | +0.42(+3.90%) |
Jul 12, 2022 | 10.78 | 11.18 | 10.58 | 10.77 | 361,402 | -0.18(-1.64%) |
Jul 11, 2022 | 10.90 | 11.31 | 10.86 | 10.95 | 366,880 | -0.17(-1.53%) |
Jul 08, 2022 | 11.25 | 11.45 | 10.94 | 11.12 | 257,915 | -0.20(-1.77%) |
Jul 07, 2022 | 11.14 | 11.74 | 11.11 | 11.32 | 470,971 | +0.28(+2.54%) |
Jul 06, 2022 | 11.37 | 11.45 | 10.71 | 11.04 | 747,500 | -0.44(-3.83%) |
Jul 05, 2022 | 12.20 | 12.25 | 11.18 | 11.48 | 728,720 | -1.08(-8.60%) |
Jul 01, 2022 | 11.88 | 12.80 | 11.83 | 12.56 | 498,728 | +0.39(+3.20%) |
Jun 30, 2022 | 12.26 | 12.49 | 12.08 | 12.17 | 580,110 | -0.40(-3.18%) |
Jun 29, 2022 | 12.66 | 12.76 | 12.36 | 12.57 | 419,175 | -0.06(-0.48%) |
Jun 28, 2022 | 13.17 | 13.20 | 12.55 | 12.63 | 352,630 | -0.43(-3.29%) |
Jun 27, 2022 | 12.93 | 13.21 | 12.80 | 13.06 | 251,341 | +0.13(+1.01%) |
Jun 24, 2022 | 12.25 | 12.95 | 12.25 | 12.93 | 325,526 | +0.68(+5.55%) |
Jun 23, 2022 | 12.67 | 12.83 | 12.11 | 12.25 | 535,561 | -0.54(-4.22%) |
Jun 22, 2022 | 12.94 | 13.26 | 12.72 | 12.79 | 362,955 | -0.34(-2.59%) |
Jun 21, 2022 | 12.60 | 13.29 | 12.59 | 13.13 | 660,154 | +0.57(+4.54%) |
Jun 17, 2022 | 13.10 | 13.10 | 12.50 | 12.56 | 1,728,613 | -0.56(-4.27%) |
Jun 16, 2022 | 13.05 | 13.39 | 12.54 | 13.12 | 585,006 | -0.03(-0.23%) |
Jun 15, 2022 | 13.21 | 13.28 | 12.61 | 13.15 | 649,636 | +0.41(+3.22%) |
Jun 14, 2022 | 13.16 | 13.28 | 12.53 | 12.74 | 486,923 | -0.45(-3.41%) |
Jun 13, 2022 | 13.98 | 14.21 | 13.17 | 13.19 | 747,315 | -1.60(-10.82%) |
Jun 10, 2022 | 13.66 | 14.80 | 13.53 | 14.79 | 563,699 | +0.80(+5.72%) |
Jun 09, 2022 | 14.66 | 14.66 | 13.98 | 13.99 | 275,771 | -0.70(-4.77%) |
Jun 08, 2022 | 14.64 | 14.77 | 14.37 | 14.69 | 254,172 | -0.09(-0.61%) |
Jun 07, 2022 | 14.91 | 15.09 | 14.60 | 14.78 | 320,311 | -0.19(-1.27%) |
Jun 06, 2022 | 15.36 | 15.58 | 14.78 | 14.97 | 321,301 | -0.10(-0.66%) |
Jun 03, 2022 | 15.40 | 15.53 | 14.97 | 15.07 | 296,485 | -0.59(-3.77%) |
Jun 02, 2022 | 14.36 | 15.77 | 14.34 | 15.66 | 594,364 | +1.49(+10.52%) |
Jun 01, 2022 | 14.30 | 14.69 | 14.17 | 14.17 | 317,482 | +0.02(+0.14%) |
May 31, 2022 | 14.79 | 15.04 | 13.80 | 14.15 | 552,164 | -0.70(-4.71%) |
May 27, 2022 | 14.88 | 15.04 | 14.67 | 14.85 | 246,692 | +0.07(+0.47%) |
May 26, 2022 | 14.60 | 14.82 | 14.59 | 14.78 | 406,819 | +0.04(+0.27%) |
May 25, 2022 | 14.66 | 14.86 | 14.49 | 14.74 | 362,600 | -0.13(-0.87%) |
May 24, 2022 | 14.53 | 15.09 | 14.23 | 14.87 | 547,542 | +0.46(+3.19%) |
May 23, 2022 | 14.69 | 14.78 | 14.36 | 14.41 | 307,259 | +0.00(+0.00%) |
May 20, 2022 | 14.60 | 14.60 | 14.12 | 14.41 | 386,539 | -0.10(-0.69%) |
May 19, 2022 | 13.59 | 14.66 | 13.54 | 14.51 | 760,660 | +1.34(+10.17%) |
May 18, 2022 | 13.42 | 13.63 | 13.08 | 13.17 | 348,616 | -0.46(-3.37%) |
May 17, 2022 | 13.24 | 13.85 | 13.24 | 13.63 | 371,548 | +0.48(+3.65%) |
May 16, 2022 | 13.38 | 13.51 | 13.04 | 13.15 | 555,111 | -0.19(-1.42%) |
May 13, 2022 | 12.12 | 13.57 | 12.12 | 13.34 | 562,152 | +0.89(+7.15%) |
May 12, 2022 | 12.68 | 12.81 | 12.05 | 12.45 | 858,495 | -0.61(-4.67%) |
May 11, 2022 | 12.92 | 13.49 | 12.92 | 13.06 | 819,811 | +0.26(+2.03%) |
May 10, 2022 | 13.14 | 13.56 | 12.44 | 12.80 | 673,235 | -0.12(-0.93%) |
May 09, 2022 | 14.05 | 14.22 | 12.91 | 12.92 | 869,925 | -1.74(-11.87%) |
May 06, 2022 | 14.81 | 14.93 | 14.61 | 14.66 | 294,602 | -0.23(-1.54%) |
May 05, 2022 | 15.85 | 15.85 | 14.61 | 14.89 | 630,574 | -0.81(-5.16%) |
May 04, 2022 | 14.85 | 15.81 | 14.75 | 15.70 | 489,417 | +0.79(+5.30%) |
May 03, 2022 | 14.54 | 15.14 | 14.46 | 14.91 | 256,028 | +0.40(+2.76%) |