Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.92 | 13.26 | 12.75 | 12.81 | 9,836 | -0.32(-2.41%) |
Jul 28, 2022 | 13.09 | 13.26 | 12.80 | 13.13 | 5,477 | +0.14(+1.06%) |
Jul 27, 2022 | 13.11 | 13.30 | 12.41 | 12.99 | 6,730 | +0.20(+1.57%) |
Jul 26, 2022 | 13.43 | 13.43 | 12.75 | 12.79 | 10,150 | -0.56(-4.18%) |
Jul 25, 2022 | 13.09 | 13.94 | 13.09 | 13.35 | 6,172 | +0.09(+0.64%) |
Jul 22, 2022 | 13.60 | 13.76 | 13.26 | 13.26 | 8,177 | -0.34(-2.51%) |
Jul 21, 2022 | 13.61 | 14.11 | 13.60 | 13.60 | 4,759 | -0.17(-1.22%) |
Jul 20, 2022 | 13.60 | 14.11 | 13.43 | 13.77 | 7,000 | +0.29(+2.14%) |
Jul 19, 2022 | 13.43 | 13.91 | 13.26 | 13.48 | 5,629 | +0.34(+2.56%) |
Jul 18, 2022 | 13.45 | 13.73 | 13.08 | 13.14 | 8,217 | -0.29(-2.16%) |
Jul 15, 2022 | 13.35 | 13.60 | 13.26 | 13.44 | 1,122 | +0.17(+1.29%) |
Jul 14, 2022 | 13.77 | 13.94 | 13.26 | 13.26 | 5,572 | -0.17(-1.25%) |
Jul 13, 2022 | 13.26 | 13.99 | 13.26 | 13.43 | 5,830 | -0.19(-1.40%) |
Jul 12, 2022 | 13.60 | 13.69 | 13.26 | 13.62 | 8,040 | +0.08(+0.63%) |
Jul 11, 2022 | 14.11 | 14.11 | 13.10 | 13.54 | 20,453 | +0.23(+1.75%) |
Jul 08, 2022 | 13.77 | 13.94 | 13.26 | 13.30 | 4,681 | -0.40(-2.90%) |
Jul 07, 2022 | 13.28 | 13.94 | 13.28 | 13.70 | 6,009 | +0.27(+2.01%) |
Jul 06, 2022 | 13.46 | 14.14 | 13.14 | 13.43 | 6,870 | -0.03(-0.21%) |
Jul 05, 2022 | 13.26 | 13.83 | 13.09 | 13.46 | 6,893 | -0.14(-1.03%) |
Jul 01, 2022 | 13.41 | 14.11 | 13.37 | 13.60 | 4,924 | -0.02(-0.12%) |
Jun 30, 2022 | 13.61 | 14.14 | 13.13 | 13.62 | 7,279 | -0.15(-1.12%) |
Jun 29, 2022 | 14.11 | 14.41 | 13.46 | 13.77 | 14,942 | -0.22(-1.60%) |
Jun 28, 2022 | 14.30 | 14.45 | 13.94 | 14.00 | 8,585 | +0.05(+0.38%) |
Jun 27, 2022 | 14.28 | 14.53 | 13.94 | 13.94 | 5,538 | -0.02(-0.15%) |
Jun 24, 2022 | 13.63 | 14.79 | 13.63 | 13.96 | 5,461 | +0.24(+1.73%) |
Jun 23, 2022 | 13.43 | 14.42 | 13.35 | 13.73 | 9,761 | -0.31(-2.22%) |
Jun 22, 2022 | 14.11 | 14.81 | 13.60 | 14.04 | 6,939 | -0.41(-2.86%) |
Jun 21, 2022 | 13.60 | 14.45 | 13.60 | 14.45 | 8,350 | +0.71(+5.13%) |
Jun 17, 2022 | 12.84 | 13.96 | 12.84 | 13.74 | 20,810 | +0.65(+5.00%) |
Jun 16, 2022 | 13.60 | 14.11 | 12.84 | 13.09 | 13,740 | -0.54(-3.99%) |
Jun 15, 2022 | 14.11 | 14.62 | 13.43 | 13.63 | 13,663 | -0.31(-2.20%) |
Jun 14, 2022 | 14.45 | 14.96 | 13.77 | 13.94 | 8,491 | -0.17(-1.20%) |
Jun 13, 2022 | 14.48 | 14.91 | 13.77 | 14.11 | 18,177 | -0.68(-4.60%) |
Jun 10, 2022 | 14.62 | 15.44 | 14.47 | 14.79 | 4,359 | -0.19(-1.25%) |
Jun 09, 2022 | 15.64 | 15.64 | 14.69 | 14.98 | 6,384 | -0.66(-4.24%) |
Jun 08, 2022 | 15.79 | 16.15 | 15.15 | 15.64 | 9,196 | -0.07(-0.48%) |
Jun 07, 2022 | 13.94 | 15.98 | 13.91 | 15.71 | 27,585 | +1.43(+10.05%) |
Jun 06, 2022 | 14.03 | 14.40 | 13.77 | 14.28 | 6,406 | +0.11(+0.78%) |
Jun 03, 2022 | 14.28 | 14.28 | 13.62 | 14.17 | 8,195 | -0.09(-0.60%) |
Jun 02, 2022 | 14.11 | 14.62 | 13.80 | 14.25 | 12,985 | -0.10(-0.70%) |
Jun 01, 2022 | 14.28 | 14.40 | 13.81 | 14.35 | 17,121 | +0.57(+4.12%) |
May 31, 2022 | 14.28 | 14.59 | 13.60 | 13.79 | 24,980 | -0.83(-5.71%) |
May 27, 2022 | 13.61 | 15.04 | 13.60 | 14.62 | 15,384 | +0.00(+0.01%) |
May 26, 2022 | 15.05 | 15.47 | 14.62 | 14.62 | 15,265 | -0.43(-2.85%) |
May 25, 2022 | 14.79 | 15.40 | 14.62 | 15.05 | 4,461 | +0.27(+1.85%) |
May 24, 2022 | 15.56 | 15.64 | 14.47 | 14.77 | 10,289 | -0.99(-6.26%) |
May 23, 2022 | 15.30 | 16.15 | 14.96 | 15.76 | 9,153 | +0.40(+2.58%) |
May 20, 2022 | 15.30 | 16.15 | 14.96 | 15.36 | 17,343 | +0.22(+1.44%) |
May 19, 2022 | 15.47 | 15.85 | 14.96 | 15.15 | 9,447 | +0.02(+0.11%) |
May 18, 2022 | 15.64 | 16.15 | 14.67 | 15.13 | 12,093 | -0.50(-3.20%) |
May 17, 2022 | 13.77 | 16.32 | 13.74 | 15.63 | 41,343 | +2.20(+16.37%) |
May 16, 2022 | 13.33 | 13.94 | 12.92 | 13.43 | 13,601 | +0.22(+1.69%) |
May 13, 2022 | 13.11 | 14.11 | 12.44 | 13.21 | 17,387 | +0.77(+6.16%) |
May 12, 2022 | 12.41 | 12.74 | 12.04 | 12.44 | 13,423 | +0.04(+0.30%) |
May 11, 2022 | 13.26 | 13.43 | 12.24 | 12.40 | 17,900 | -0.52(-4.00%) |
May 10, 2022 | 13.60 | 13.94 | 12.43 | 12.92 | 26,824 | -0.54(-4.03%) |
May 09, 2022 | 14.11 | 15.09 | 13.38 | 13.46 | 31,415 | -0.31(-2.26%) |
May 06, 2022 | 14.28 | 14.79 | 13.64 | 13.78 | 14,166 | -0.62(-4.29%) |
May 05, 2022 | 14.62 | 14.99 | 14.11 | 14.39 | 19,281 | -0.24(-1.63%) |
May 04, 2022 | 14.06 | 14.95 | 13.94 | 14.63 | 33,984 | -0.38(-2.54%) |
May 03, 2022 | 15.30 | 15.55 | 14.65 | 15.01 | 13,056 | -0.24(-1.57%) |