Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.55 | 0 | +0.70(+5.05%) | |||
Jul 28, 2022 | 13.50 | 14.05 | 13.04 | 13.85 | 65,858 | +0.55(+4.14%) |
Jul 27, 2022 | 12.48 | 13.35 | 12.35 | 13.30 | 87,811 | +0.93(+7.52%) |
Jul 26, 2022 | 12.40 | 12.52 | 12.15 | 12.37 | 114,918 | -0.03(-0.24%) |
Jul 25, 2022 | 12.50 | 12.68 | 12.24 | 12.40 | 24,543 | -0.05(-0.40%) |
Jul 22, 2022 | 12.57 | 12.71 | 12.35 | 12.45 | 21,274 | +0.03(+0.24%) |
Jul 21, 2022 | 12.06 | 12.53 | 11.97 | 12.42 | 46,236 | +0.26(+2.14%) |
Jul 20, 2022 | 12.15 | 12.31 | 12.06 | 12.16 | 36,217 | +0.00(+0.00%) |
Jul 19, 2022 | 11.83 | 12.39 | 11.65 | 12.16 | 40,498 | +0.44(+3.75%) |
Jul 18, 2022 | 11.75 | 12.10 | 11.34 | 11.72 | 30,923 | +0.29(+2.54%) |
Jul 15, 2022 | 11.50 | 11.53 | 11.05 | 11.43 | 35,618 | +0.21(+1.87%) |
Jul 14, 2022 | 11.87 | 11.87 | 11.16 | 11.22 | 23,913 | -0.63(-5.32%) |
Jul 13, 2022 | 12.08 | 12.12 | 11.76 | 11.85 | 31,109 | -0.38(-3.11%) |
Jul 12, 2022 | 12.50 | 12.50 | 12.18 | 12.23 | 65,900 | -0.32(-2.55%) |
Jul 11, 2022 | 12.49 | 12.68 | 12.29 | 12.55 | 88,896 | -0.09(-0.71%) |
Jul 08, 2022 | 12.62 | 13.31 | 12.47 | 12.64 | 55,602 | -0.02(-0.16%) |
Jul 07, 2022 | 12.14 | 12.74 | 12.14 | 12.66 | 44,709 | +0.75(+6.30%) |
Jul 06, 2022 | 12.38 | 12.54 | 11.76 | 11.91 | 61,020 | -0.53(-4.26%) |
Jul 05, 2022 | 13.41 | 13.41 | 12.10 | 12.44 | 87,943 | +0.04(+0.32%) |
Jul 04, 2022 | 12.26 | 12.61 | 12.21 | 12.40 | 41,297 | -0.03(-0.24%) |
Jun 30, 2022 | 12.43 | 0 | -0.42(-3.27%) | |||
Jun 29, 2022 | 13.05 | 13.14 | 12.66 | 12.85 | 94,593 | -0.21(-1.61%) |
Jun 28, 2022 | 12.88 | 13.15 | 12.60 | 13.06 | 96,058 | +0.35(+2.75%) |
Jun 27, 2022 | 12.39 | 13.16 | 12.29 | 12.71 | 70,133 | +0.48(+3.92%) |
Jun 24, 2022 | 11.47 | 12.45 | 11.47 | 12.23 | 59,827 | +0.77(+6.72%) |
Jun 23, 2022 | 11.85 | 11.93 | 11.15 | 11.46 | 56,232 | -0.39(-3.29%) |
Jun 22, 2022 | 12.06 | 12.17 | 11.72 | 11.85 | 46,191 | -0.39(-3.19%) |
Jun 21, 2022 | 12.23 | 12.38 | 12.11 | 12.24 | 24,122 | +0.04(+0.33%) |
Jun 20, 2022 | 12.14 | 12.31 | 11.93 | 12.20 | 19,508 | +0.22(+1.84%) |
Jun 17, 2022 | 12.01 | 12.20 | 11.68 | 11.98 | 55,770 | +0.09(+0.76%) |
Jun 16, 2022 | 12.14 | 12.15 | 11.64 | 11.89 | 80,464 | -0.61(-4.88%) |
Jun 15, 2022 | 12.03 | 12.75 | 12.03 | 12.50 | 112,770 | +0.45(+3.73%) |
Jun 14, 2022 | 12.30 | 12.53 | 11.83 | 12.05 | 152,542 | -0.14(-1.15%) |
Jun 13, 2022 | 12.17 | 12.42 | 11.82 | 12.19 | 117,587 | -0.28(-2.25%) |
Jun 10, 2022 | 12.83 | 12.94 | 12.35 | 12.47 | 94,068 | -0.46(-3.56%) |
Jun 09, 2022 | 13.43 | 13.45 | 12.91 | 12.93 | 78,009 | -0.55(-4.08%) |
Jun 08, 2022 | 13.62 | 13.71 | 13.37 | 13.48 | 37,367 | -0.16(-1.17%) |
Jun 07, 2022 | 13.53 | 13.89 | 13.42 | 13.64 | 51,869 | +0.11(+0.81%) |
Jun 06, 2022 | 13.54 | 13.81 | 13.38 | 13.53 | 92,662 | +0.13(+0.97%) |
Jun 03, 2022 | 13.44 | 13.49 | 13.21 | 13.40 | 58,641 | -0.25(-1.83%) |
Jun 02, 2022 | 13.17 | 13.94 | 13.17 | 13.65 | 80,441 | +0.42(+3.17%) |
Jun 01, 2022 | 13.19 | 13.36 | 12.95 | 13.23 | 64,734 | +0.11(+0.84%) |
May 31, 2022 | 13.10 | 13.18 | 12.80 | 13.12 | 59,855 | +0.02(+0.15%) |
May 30, 2022 | 12.91 | 13.20 | 12.91 | 13.10 | 35,925 | +0.26(+2.02%) |
May 27, 2022 | 12.80 | 12.97 | 12.47 | 12.84 | 42,071 | +0.11(+0.86%) |
May 26, 2022 | 12.43 | 13.19 | 12.26 | 12.73 | 94,677 | +0.35(+2.83%) |
May 25, 2022 | 12.43 | 12.58 | 12.13 | 12.38 | 61,876 | -0.02(-0.16%) |
May 24, 2022 | 13.10 | 13.12 | 12.30 | 12.40 | 49,863 | -0.59(-4.54%) |
May 20, 2022 | 12.99 | 0 | -0.06(-0.46%) | |||
May 19, 2022 | 12.97 | 13.59 | 12.97 | 13.05 | 142,751 | -0.06(-0.46%) |
May 18, 2022 | 13.83 | 13.88 | 12.95 | 13.11 | 145,466 | -0.69(-5.00%) |
May 17, 2022 | 13.84 | 14.33 | 13.78 | 13.80 | 141,894 | +0.03(+0.22%) |
May 16, 2022 | 12.82 | 13.92 | 12.28 | 13.77 | 258,239 | +1.00(+7.83%) |
May 13, 2022 | 11.50 | 13.49 | 11.50 | 12.77 | 375,148 | +2.13(+20.02%) |
May 12, 2022 | 10.75 | 11.02 | 10.48 | 10.64 | 345,704 | -0.20(-1.85%) |
May 11, 2022 | 11.30 | 11.46 | 10.75 | 10.84 | 171,965 | -0.47(-4.16%) |
May 10, 2022 | 11.82 | 12.00 | 11.07 | 11.31 | 245,921 | -0.42(-3.58%) |
May 09, 2022 | 12.56 | 12.56 | 11.50 | 11.73 | 253,536 | -0.93(-7.35%) |
May 06, 2022 | 12.96 | 13.01 | 12.55 | 12.66 | 110,687 | -0.37(-2.84%) |
May 05, 2022 | 13.67 | 13.67 | 12.93 | 13.03 | 170,390 | -0.74(-5.37%) |
May 04, 2022 | 13.47 | 13.86 | 13.23 | 13.77 | 177,349 | +0.34(+2.53%) |
May 03, 2022 | 13.28 | 13.48 | 12.76 | 13.43 | 82,643 | +0.21(+1.59%) |