Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.46 | 14.68 | 14.40 | 14.66 | 6,190 | +0.20(+1.37%) |
Jul 28, 2022 | 14.29 | 14.47 | 14.02 | 14.47 | 5,100 | +0.20(+1.39%) |
Jul 27, 2022 | 13.88 | 14.33 | 13.88 | 14.27 | 16,571 | +0.62(+4.58%) |
Jul 26, 2022 | 13.96 | 13.96 | 13.64 | 13.64 | 7,458 | -0.54(-3.77%) |
Jul 25, 2022 | 14.25 | 14.27 | 14.06 | 14.18 | 9,710 | -0.09(-0.62%) |
Jul 22, 2022 | 14.69 | 14.79 | 14.19 | 14.27 | 16,523 | -0.58(-3.88%) |
Jul 21, 2022 | 14.64 | 14.84 | 14.55 | 14.84 | 16,204 | +0.12(+0.81%) |
Jul 20, 2022 | 14.22 | 14.74 | 14.22 | 14.72 | 29,154 | +0.56(+3.99%) |
Jul 19, 2022 | 13.94 | 14.17 | 13.79 | 14.16 | 14,819 | +0.45(+3.25%) |
Jul 18, 2022 | 13.73 | 14.05 | 13.64 | 13.71 | 10,221 | +0.20(+1.47%) |
Jul 15, 2022 | 13.30 | 13.51 | 13.16 | 13.51 | 9,388 | +0.38(+2.87%) |
Jul 14, 2022 | 13.11 | 13.22 | 12.99 | 13.14 | 25,408 | -0.14(-1.04%) |
Jul 13, 2022 | 13.02 | 13.41 | 13.02 | 13.28 | 11,931 | -0.04(-0.30%) |
Jul 12, 2022 | 13.28 | 13.44 | 13.19 | 13.32 | 7,532 | +0.05(+0.37%) |
Jul 11, 2022 | 13.58 | 13.60 | 13.27 | 13.27 | 7,634 | -0.53(-3.81%) |
Jul 08, 2022 | 13.59 | 14.01 | 13.59 | 13.79 | 33,222 | -0.04(-0.29%) |
Jul 07, 2022 | 13.30 | 13.83 | 13.30 | 13.83 | 9,932 | +0.62(+4.73%) |
Jul 06, 2022 | 13.29 | 13.30 | 13.08 | 13.21 | 16,790 | -0.11(-0.82%) |
Jul 05, 2022 | 12.68 | 13.32 | 12.57 | 13.32 | 11,577 | +0.41(+3.15%) |
Jul 01, 2022 | 12.75 | 13.00 | 12.71 | 12.91 | 15,403 | +0.11(+0.85%) |
Jun 30, 2022 | 12.86 | 12.95 | 12.55 | 12.80 | 37,323 | -0.26(-2.02%) |
Jun 29, 2022 | 13.17 | 13.17 | 12.95 | 13.07 | 9,851 | -0.19(-1.44%) |
Jun 28, 2022 | 13.78 | 13.89 | 13.24 | 13.26 | 8,761 | -0.48(-3.46%) |
Jun 27, 2022 | 13.91 | 13.95 | 13.63 | 13.73 | 9,700 | -0.12(-0.86%) |
Jun 24, 2022 | 13.48 | 13.85 | 13.48 | 13.85 | 15,139 | +0.51(+3.79%) |
Jun 23, 2022 | 13.12 | 13.36 | 13.01 | 13.35 | 57,800 | +0.32(+2.43%) |
Jun 22, 2022 | 12.83 | 13.23 | 12.83 | 13.03 | 10,838 | -0.02(-0.15%) |
Jun 21, 2022 | 12.94 | 13.29 | 12.94 | 13.05 | 18,434 | +0.37(+2.89%) |
Jun 17, 2022 | 12.45 | 12.74 | 12.36 | 12.68 | 19,538 | +0.30(+2.40%) |
Jun 16, 2022 | 12.62 | 12.65 | 12.27 | 12.38 | 80,871 | -0.70(-5.37%) |
Jun 15, 2022 | 12.72 | 13.25 | 12.72 | 13.09 | 33,646 | +0.46(+3.61%) |
Jun 14, 2022 | 12.66 | 12.71 | 12.46 | 12.63 | 23,526 | +0.08(+0.61%) |
Jun 13, 2022 | 12.88 | 12.94 | 12.50 | 12.56 | 45,267 | -0.94(-6.94%) |
Jun 10, 2022 | 13.70 | 13.79 | 13.45 | 13.49 | 11,145 | -0.58(-4.11%) |
Jun 09, 2022 | 14.64 | 14.65 | 14.07 | 14.07 | 22,082 | -0.63(-4.31%) |
Jun 08, 2022 | 14.69 | 14.98 | 14.64 | 14.70 | 22,647 | -0.09(-0.60%) |
Jun 07, 2022 | 14.33 | 14.84 | 14.33 | 14.79 | 11,954 | +0.24(+1.63%) |
Jun 06, 2022 | 14.74 | 14.84 | 14.49 | 14.55 | 15,483 | +0.02(+0.14%) |
Jun 03, 2022 | 14.70 | 14.81 | 14.46 | 14.53 | 16,694 | -0.54(-3.55%) |
Jun 02, 2022 | 14.40 | 15.07 | 14.37 | 15.07 | 19,148 | +0.68(+4.75%) |
Jun 01, 2022 | 14.88 | 14.98 | 14.30 | 14.39 | 26,573 | -0.43(-2.88%) |
May 31, 2022 | 15.03 | 15.15 | 14.61 | 14.81 | 65,687 | -0.14(-0.97%) |
May 27, 2022 | 14.48 | 14.96 | 14.48 | 14.96 | 13,699 | +0.66(+4.62%) |
May 26, 2022 | 13.71 | 14.39 | 13.71 | 14.30 | 20,429 | +0.55(+4.04%) |
May 25, 2022 | 13.14 | 13.80 | 13.14 | 13.74 | 21,586 | +0.55(+4.21%) |
May 24, 2022 | 13.58 | 13.58 | 13.07 | 13.19 | 39,709 | -0.82(-5.87%) |
May 23, 2022 | 13.97 | 14.04 | 13.76 | 14.01 | 28,075 | +0.09(+0.64%) |
May 20, 2022 | 14.38 | 14.38 | 13.39 | 13.92 | 38,504 | -0.23(-1.61%) |
May 19, 2022 | 13.83 | 14.37 | 13.82 | 14.15 | 61,460 | +0.22(+1.56%) |
May 18, 2022 | 14.27 | 14.54 | 13.87 | 13.93 | 47,059 | -0.62(-4.29%) |
May 17, 2022 | 14.32 | 14.55 | 14.21 | 14.55 | 13,528 | +0.55(+3.91%) |
May 16, 2022 | 14.21 | 14.35 | 14.01 | 14.01 | 13,209 | -0.26(-1.83%) |
May 13, 2022 | 13.79 | 14.35 | 13.79 | 14.27 | 64,090 | +0.88(+6.59%) |
May 12, 2022 | 12.90 | 13.70 | 12.74 | 13.39 | 59,695 | +0.23(+1.73%) |
May 11, 2022 | 13.65 | 13.94 | 13.13 | 13.16 | 28,148 | -0.63(-4.60%) |
May 10, 2022 | 14.21 | 14.27 | 13.46 | 13.79 | 86,582 | -0.27(-1.90%) |
May 09, 2022 | 14.69 | 14.78 | 13.99 | 14.06 | 65,764 | -1.06(-7.01%) |
May 06, 2022 | 15.40 | 15.40 | 14.85 | 15.12 | 20,165 | -0.39(-2.49%) |
May 05, 2022 | 16.09 | 16.09 | 15.36 | 15.51 | 15,779 | -0.86(-5.27%) |
May 04, 2022 | 15.73 | 16.39 | 15.46 | 16.37 | 32,958 | +0.64(+4.09%) |
May 03, 2022 | 15.53 | 15.85 | 15.53 | 15.72 | 14,197 | +0.14(+0.92%) |