Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.24 | 14.24 | 14.10 | 14.10 | 2,870 | -0.15(-1.03%) |
Jul 28, 2022 | 13.35 | 14.38 | 13.23 | 14.25 | 16,459 | +1.05(+7.98%) |
Jul 27, 2022 | 12.97 | 13.19 | 12.36 | 13.19 | 8,999 | +0.47(+3.72%) |
Jul 26, 2022 | 13.20 | 13.20 | 12.68 | 12.72 | 11,627 | -0.51(-3.85%) |
Jul 25, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 1,264 | +0.25(+1.93%) |
Jul 22, 2022 | 13.23 | 13.23 | 12.97 | 12.98 | 6,789 | +0.24(+1.92%) |
Jul 21, 2022 | 12.54 | 12.82 | 12.44 | 12.73 | 61,558 | -0.31(-2.37%) |
Jul 20, 2022 | 13.24 | 13.27 | 13.04 | 13.04 | 5,705 | -0.20(-1.50%) |
Jul 19, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 2,524 | +0.14(+1.11%) |
Jul 18, 2022 | 13.40 | 13.57 | 13.03 | 13.10 | 21,715 | +0.10(+0.78%) |
Jul 15, 2022 | 12.80 | 13.00 | 12.77 | 13.00 | 9,401 | +0.84(+6.91%) |
Jul 14, 2022 | 12.24 | 12.24 | 11.65 | 12.16 | 52,714 | -0.62(-4.85%) |
Jul 13, 2022 | 12.61 | 13.10 | 12.19 | 12.78 | 17,993 | +0.02(+0.14%) |
Jul 12, 2022 | 12.91 | 12.91 | 12.76 | 12.76 | 2,834 | -0.07(-0.52%) |
Jul 11, 2022 | 12.63 | 13.02 | 12.63 | 12.82 | 7,290 | -0.69(-5.14%) |
Jul 08, 2022 | 13.16 | 13.52 | 13.15 | 13.52 | 6,242 | +0.33(+2.47%) |
Jul 07, 2022 | 13.48 | 13.49 | 13.19 | 13.19 | 33,972 | -0.05(-0.40%) |
Jul 06, 2022 | 13.18 | 13.25 | 12.83 | 13.25 | 10,372 | -0.01(-0.11%) |
Jul 05, 2022 | 13.15 | 13.26 | 12.69 | 13.26 | 84,131 | -0.67(-4.78%) |
Jul 01, 2022 | 13.39 | 13.93 | 13.39 | 13.93 | 4,739 | -0.11(-0.76%) |
Jun 30, 2022 | 13.62 | 14.22 | 13.62 | 14.03 | 5,612 | -0.23(-1.59%) |
Jun 29, 2022 | 14.34 | 14.34 | 14.08 | 14.26 | 9,055 | -0.32(-2.20%) |
Jun 28, 2022 | 14.96 | 14.96 | 14.58 | 14.58 | 7,383 | -0.38(-2.54%) |
Jun 27, 2022 | 14.68 | 14.96 | 14.68 | 14.96 | 3,417 | +0.22(+1.47%) |
Jun 24, 2022 | 14.77 | 14.80 | 14.68 | 14.75 | 12,195 | +1.38(+10.29%) |
Jun 23, 2022 | 13.67 | 13.67 | 13.37 | 13.37 | 6,262 | -0.23(-1.71%) |
Jun 22, 2022 | 13.68 | 13.93 | 13.60 | 13.60 | 9,933 | -0.39(-2.80%) |
Jun 21, 2022 | 13.91 | 14.24 | 13.87 | 13.99 | 24,967 | +0.46(+3.43%) |
Jun 17, 2022 | 13.12 | 13.53 | 13.00 | 13.53 | 7,477 | +0.50(+3.81%) |
Jun 16, 2022 | 12.92 | 13.04 | 12.52 | 13.03 | 16,821 | -1.00(-7.12%) |
Jun 15, 2022 | 13.39 | 14.17 | 13.31 | 14.03 | 22,551 | +0.84(+6.37%) |
Jun 14, 2022 | 13.66 | 13.66 | 13.19 | 13.19 | 36,075 | -0.48(-3.50%) |
Jun 13, 2022 | 13.79 | 13.89 | 13.50 | 13.67 | 76,075 | -1.38(-9.20%) |
Jun 10, 2022 | 16.24 | 16.24 | 15.04 | 15.06 | 62,635 | -1.70(-10.15%) |
Jun 09, 2022 | 17.39 | 17.56 | 16.69 | 16.76 | 12,906 | -0.59(-3.41%) |
Jun 08, 2022 | 17.30 | 17.60 | 17.30 | 17.35 | 10,282 | -0.26(-1.48%) |
Jun 07, 2022 | 17.28 | 17.61 | 17.16 | 17.61 | 23,536 | +0.15(+0.83%) |
Jun 06, 2022 | 18.19 | 18.19 | 17.46 | 17.46 | 6,289 | -0.72(-3.95%) |
Jun 03, 2022 | 18.32 | 18.32 | 18.15 | 18.18 | 22,577 | -0.37(-2.00%) |
Jun 02, 2022 | 18.78 | 18.78 | 18.34 | 18.55 | 12,040 | -0.11(-0.57%) |
Jun 01, 2022 | 19.34 | 19.34 | 18.52 | 18.66 | 7,212 | -0.46(-2.42%) |
May 31, 2022 | 20.27 | 20.33 | 18.80 | 19.12 | 15,991 | -1.27(-6.25%) |
May 27, 2022 | 20.12 | 20.40 | 20.12 | 20.40 | 6,611 | +1.26(+6.59%) |
May 26, 2022 | 19.15 | 19.15 | 19.14 | 19.14 | 3,453 | +0.47(+2.54%) |
May 25, 2022 | 18.32 | 18.66 | 18.32 | 18.66 | 5,786 | +0.48(+2.64%) |
May 24, 2022 | 17.55 | 18.24 | 17.54 | 18.18 | 9,826 | +0.15(+0.83%) |
May 23, 2022 | 18.74 | 18.74 | 18.03 | 18.03 | 8,991 | -0.10(-0.55%) |
May 20, 2022 | 18.29 | 18.51 | 18.01 | 18.13 | 8,649 | +0.46(+2.61%) |
May 19, 2022 | 17.84 | 17.98 | 17.66 | 17.67 | 33,420 | +1.11(+6.73%) |
May 18, 2022 | 17.61 | 17.63 | 16.53 | 16.55 | 9,100 | -1.44(-8.02%) |
May 17, 2022 | 17.43 | 18.07 | 17.43 | 18.00 | 18,652 | +1.18(+7.04%) |
May 16, 2022 | 16.05 | 16.89 | 16.05 | 16.82 | 10,054 | +0.84(+5.27%) |
May 13, 2022 | 15.64 | 15.97 | 15.64 | 15.97 | 4,075 | +0.74(+4.86%) |
May 12, 2022 | 14.66 | 15.56 | 14.60 | 15.23 | 22,110 | +0.20(+1.34%) |
May 11, 2022 | 14.85 | 15.35 | 14.85 | 15.03 | 17,013 | +0.22(+1.49%) |
May 10, 2022 | 15.04 | 15.12 | 14.70 | 14.81 | 15,323 | +0.20(+1.38%) |
May 09, 2022 | 15.05 | 15.05 | 14.54 | 14.61 | 28,540 | -0.95(-6.14%) |
May 06, 2022 | 15.87 | 16.18 | 15.56 | 15.56 | 6,020 | -0.61(-3.79%) |
May 05, 2022 | 17.24 | 17.24 | 16.18 | 16.18 | 5,579 | -1.44(-8.18%) |
May 04, 2022 | 16.89 | 17.62 | 16.89 | 17.62 | 6,129 | +1.05(+6.33%) |
May 03, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 2,608 | -0.33(-1.96%) |