Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.15 | 12.36 | 11.82 | 12.33 | 540,693 | +0.18(+1.48%) |
Jul 28, 2022 | 11.89 | 12.17 | 11.49 | 12.15 | 630,791 | +0.36(+3.05%) |
Jul 27, 2022 | 12.23 | 12.25 | 11.56 | 11.79 | 574,351 | -0.31(-2.56%) |
Jul 26, 2022 | 12.55 | 12.55 | 12.09 | 12.10 | 192,820 | -0.55(-4.35%) |
Jul 25, 2022 | 12.64 | 12.82 | 12.15 | 12.65 | 304,378 | +0.01(+0.08%) |
Jul 22, 2022 | 13.81 | 13.81 | 12.41 | 12.64 | 370,056 | -1.08(-7.87%) |
Jul 21, 2022 | 13.61 | 13.94 | 13.31 | 13.72 | 277,319 | +0.07(+0.51%) |
Jul 20, 2022 | 13.14 | 14.29 | 13.14 | 13.65 | 563,117 | +0.62(+4.76%) |
Jul 19, 2022 | 12.63 | 13.18 | 12.63 | 13.03 | 203,479 | +0.50(+3.99%) |
Jul 18, 2022 | 12.93 | 13.50 | 12.51 | 12.53 | 500,297 | -0.28(-2.19%) |
Jul 15, 2022 | 12.92 | 13.09 | 12.29 | 12.81 | 244,850 | +0.09(+0.71%) |
Jul 14, 2022 | 12.90 | 12.92 | 12.43 | 12.72 | 226,717 | -0.34(-2.60%) |
Jul 13, 2022 | 12.87 | 13.21 | 12.74 | 13.06 | 224,121 | +0.08(+0.62%) |
Jul 12, 2022 | 13.30 | 13.40 | 12.87 | 12.98 | 401,039 | -0.30(-2.26%) |
Jul 11, 2022 | 13.20 | 13.71 | 13.05 | 13.28 | 391,929 | -0.04(-0.30%) |
Jul 08, 2022 | 12.77 | 13.39 | 12.72 | 13.32 | 239,821 | +0.37(+2.86%) |
Jul 07, 2022 | 12.92 | 13.44 | 12.79 | 12.95 | 368,518 | +0.04(+0.31%) |
Jul 06, 2022 | 12.30 | 13.03 | 12.30 | 12.91 | 489,790 | +0.52(+4.20%) |
Jul 05, 2022 | 11.43 | 12.41 | 11.07 | 12.39 | 302,970 | +0.70(+5.99%) |
Jul 01, 2022 | 11.60 | 11.85 | 11.49 | 11.69 | 227,900 | +0.09(+0.78%) |
Jun 30, 2022 | 11.50 | 11.68 | 11.45 | 11.60 | 473,991 | +0.00(+0.00%) |
Jun 29, 2022 | 11.91 | 11.91 | 11.47 | 11.60 | 401,479 | -0.27(-2.27%) |
Jun 28, 2022 | 12.84 | 13.04 | 11.85 | 11.87 | 283,375 | -0.96(-7.48%) |
Jun 27, 2022 | 12.88 | 13.22 | 12.77 | 12.83 | 393,775 | +0.05(+0.39%) |
Jun 24, 2022 | 12.28 | 12.79 | 12.18 | 12.78 | 762,149 | +0.62(+5.10%) |
Jun 23, 2022 | 11.72 | 12.38 | 11.66 | 12.16 | 746,635 | +0.65(+5.65%) |
Jun 22, 2022 | 11.47 | 11.95 | 11.37 | 11.51 | 458,848 | +0.04(+0.35%) |
Jun 21, 2022 | 11.68 | 11.90 | 11.42 | 11.47 | 321,360 | -0.08(-0.69%) |
Jun 17, 2022 | 11.49 | 11.76 | 11.38 | 11.55 | 674,924 | +0.09(+0.79%) |
Jun 16, 2022 | 11.51 | 11.68 | 11.25 | 11.46 | 539,707 | -0.37(-3.13%) |
Jun 15, 2022 | 11.71 | 11.99 | 11.57 | 11.83 | 238,454 | +0.22(+1.89%) |
Jun 14, 2022 | 11.35 | 11.68 | 11.05 | 11.61 | 242,221 | +0.27(+2.38%) |
Jun 13, 2022 | 11.13 | 11.51 | 10.31 | 11.34 | 889,727 | -0.20(-1.73%) |
Jun 10, 2022 | 12.10 | 12.23 | 11.45 | 11.54 | 424,889 | -0.76(-6.18%) |
Jun 09, 2022 | 12.57 | 12.71 | 12.02 | 12.30 | 559,314 | -0.25(-1.99%) |
Jun 08, 2022 | 12.67 | 12.83 | 12.32 | 12.55 | 310,925 | -0.18(-1.41%) |
Jun 07, 2022 | 12.64 | 13.10 | 12.49 | 12.73 | 239,100 | -0.01(-0.08%) |
Jun 06, 2022 | 13.13 | 13.38 | 12.46 | 12.74 | 319,283 | -0.26(-2.00%) |
Jun 03, 2022 | 13.57 | 14.30 | 12.87 | 13.00 | 506,555 | -0.67(-4.90%) |
Jun 02, 2022 | 13.36 | 14.24 | 12.95 | 13.67 | 711,159 | +0.52(+3.95%) |
Jun 01, 2022 | 12.92 | 13.29 | 12.74 | 13.15 | 356,206 | +0.25(+1.94%) |
May 31, 2022 | 13.56 | 13.61 | 12.62 | 12.90 | 1,173,882 | -0.71(-5.22%) |
May 27, 2022 | 11.95 | 13.76 | 11.84 | 13.61 | 778,123 | +1.74(+14.66%) |
May 26, 2022 | 11.60 | 12.00 | 11.44 | 11.87 | 359,281 | +0.36(+3.13%) |
May 25, 2022 | 11.58 | 11.77 | 11.16 | 11.51 | 523,584 | -0.19(-1.62%) |
May 24, 2022 | 11.52 | 11.95 | 11.48 | 11.70 | 414,908 | +0.05(+0.43%) |
May 23, 2022 | 12.09 | 12.10 | 11.50 | 11.65 | 584,026 | -0.52(-4.27%) |
May 20, 2022 | 12.13 | 12.24 | 11.79 | 12.17 | 478,429 | +0.12(+1.00%) |
May 19, 2022 | 12.15 | 12.36 | 11.54 | 12.05 | 656,628 | -0.28(-2.27%) |
May 18, 2022 | 13.62 | 14.00 | 12.15 | 12.33 | 697,452 | -1.61(-11.55%) |
May 17, 2022 | 13.80 | 14.34 | 13.68 | 13.94 | 747,034 | +0.22(+1.60%) |
May 16, 2022 | 13.25 | 13.88 | 13.06 | 13.72 | 889,356 | +0.54(+4.10%) |
May 13, 2022 | 12.07 | 13.49 | 12.02 | 13.18 | 1,260,789 | +1.14(+9.47%) |
May 12, 2022 | 11.30 | 12.05 | 10.85 | 12.04 | 769,869 | +0.88(+7.89%) |
May 11, 2022 | 10.30 | 12.05 | 10.05 | 11.16 | 1,933,333 | +0.80(+7.72%) |
May 10, 2022 | 10.25 | 10.88 | 10.20 | 10.36 | 565,443 | +0.14(+1.37%) |
May 09, 2022 | 10.97 | 11.05 | 9.880 | 10.22 | 612,461 | -0.78(-7.09%) |
May 06, 2022 | 11.03 | 11.32 | 10.78 | 11.00 | 432,608 | -0.06(-0.54%) |
May 05, 2022 | 11.25 | 11.25 | 10.82 | 11.06 | 333,680 | -0.20(-1.78%) |
May 04, 2022 | 11.28 | 11.40 | 10.81 | 11.26 | 327,562 | +0.05(+0.45%) |
May 03, 2022 | 11.41 | 11.70 | 10.94 | 11.21 | 600,330 | -0.20(-1.75%) |