Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.49 | 13.83 | 13.30 | 13.72 | 211,744 | +0.31(+2.31%) |
Jul 28, 2022 | 13.12 | 13.44 | 13.06 | 13.41 | 170,255 | +0.27(+2.05%) |
Jul 27, 2022 | 12.85 | 13.20 | 12.85 | 13.14 | 303,843 | +0.35(+2.74%) |
Jul 26, 2022 | 13.01 | 13.01 | 12.51 | 12.79 | 199,906 | -0.26(-1.99%) |
Jul 25, 2022 | 12.98 | 13.26 | 12.88 | 13.05 | 470,430 | +0.15(+1.16%) |
Jul 22, 2022 | 13.30 | 13.32 | 12.75 | 12.90 | 258,059 | -0.44(-3.30%) |
Jul 21, 2022 | 13.12 | 13.37 | 12.90 | 13.34 | 178,820 | +0.06(+0.45%) |
Jul 20, 2022 | 13.23 | 13.29 | 12.93 | 13.28 | 361,134 | +0.10(+0.76%) |
Jul 19, 2022 | 12.91 | 13.26 | 12.87 | 13.18 | 396,763 | +0.58(+4.60%) |
Jul 18, 2022 | 12.89 | 13.02 | 12.56 | 12.60 | 193,224 | -0.10(-0.79%) |
Jul 15, 2022 | 12.93 | 12.94 | 12.49 | 12.70 | 229,375 | -0.05(-0.39%) |
Jul 14, 2022 | 12.26 | 12.76 | 12.26 | 12.75 | 207,088 | +0.21(+1.67%) |
Jul 13, 2022 | 12.44 | 12.79 | 12.30 | 12.54 | 276,964 | -0.08(-0.63%) |
Jul 12, 2022 | 12.37 | 13.07 | 12.34 | 12.62 | 324,399 | +0.11(+0.88%) |
Jul 11, 2022 | 13.53 | 13.54 | 12.48 | 12.51 | 276,127 | -1.03(-7.61%) |
Jul 08, 2022 | 13.44 | 13.80 | 13.32 | 13.54 | 261,058 | +0.10(+0.74%) |
Jul 07, 2022 | 12.95 | 13.49 | 12.92 | 13.44 | 323,527 | +0.61(+4.75%) |
Jul 06, 2022 | 12.78 | 13.00 | 12.59 | 12.83 | 208,207 | +0.11(+0.86%) |
Jul 05, 2022 | 12.18 | 12.73 | 11.92 | 12.72 | 410,104 | +0.30(+2.42%) |
Jul 01, 2022 | 11.96 | 12.54 | 11.86 | 12.42 | 412,204 | +0.39(+3.24%) |
Jun 30, 2022 | 11.48 | 12.03 | 11.43 | 12.03 | 424,010 | +0.37(+3.17%) |
Jun 29, 2022 | 11.80 | 11.80 | 11.44 | 11.66 | 261,022 | -0.09(-0.77%) |
Jun 28, 2022 | 12.22 | 12.42 | 11.71 | 11.75 | 366,604 | -0.41(-3.37%) |
Jun 27, 2022 | 12.37 | 12.37 | 12.04 | 12.16 | 290,422 | -0.08(-0.65%) |
Jun 24, 2022 | 11.74 | 12.26 | 11.71 | 12.24 | 707,367 | +0.50(+4.26%) |
Jun 23, 2022 | 11.68 | 11.98 | 11.68 | 11.74 | 332,174 | -0.01(-0.09%) |
Jun 22, 2022 | 11.61 | 11.89 | 11.61 | 11.75 | 366,870 | +0.05(+0.43%) |
Jun 21, 2022 | 11.60 | 11.87 | 11.47 | 11.70 | 305,944 | +0.37(+3.27%) |
Jun 17, 2022 | 11.41 | 11.57 | 11.32 | 11.33 | 812,753 | +0.10(+0.89%) |
Jun 16, 2022 | 11.30 | 11.44 | 11.12 | 11.23 | 427,749 | -0.44(-3.77%) |
Jun 15, 2022 | 11.35 | 11.87 | 11.35 | 11.67 | 461,609 | +0.50(+4.48%) |
Jun 14, 2022 | 11.10 | 11.21 | 11.04 | 11.17 | 354,424 | +0.11(+0.99%) |
Jun 13, 2022 | 11.52 | 11.67 | 10.91 | 11.06 | 393,055 | -0.91(-7.60%) |
Jun 10, 2022 | 12.01 | 12.29 | 11.93 | 11.97 | 366,636 | -0.24(-1.97%) |
Jun 09, 2022 | 12.34 | 12.64 | 12.16 | 12.21 | 308,446 | -0.30(-2.40%) |
Jun 08, 2022 | 12.57 | 12.69 | 12.43 | 12.51 | 303,203 | -0.22(-1.73%) |
Jun 07, 2022 | 12.19 | 12.74 | 12.19 | 12.73 | 305,348 | +0.36(+2.91%) |
Jun 06, 2022 | 12.31 | 12.38 | 12.07 | 12.37 | 304,183 | +0.22(+1.81%) |
Jun 03, 2022 | 12.11 | 12.23 | 11.84 | 12.15 | 342,558 | -0.09(-0.74%) |
Jun 02, 2022 | 11.79 | 12.30 | 11.69 | 12.24 | 355,375 | +0.58(+4.97%) |
Jun 01, 2022 | 12.00 | 12.09 | 11.48 | 11.66 | 481,105 | -0.27(-2.26%) |
May 31, 2022 | 12.23 | 12.24 | 11.69 | 11.93 | 857,725 | -0.36(-2.93%) |
May 27, 2022 | 11.59 | 12.32 | 11.59 | 12.29 | 602,716 | +0.74(+6.41%) |
May 26, 2022 | 11.35 | 11.60 | 11.24 | 11.55 | 337,783 | +0.43(+3.87%) |
May 25, 2022 | 11.01 | 11.31 | 10.80 | 11.12 | 665,766 | +0.02(+0.18%) |
May 24, 2022 | 11.70 | 11.80 | 10.94 | 11.10 | 488,271 | -0.64(-5.45%) |
May 23, 2022 | 11.90 | 11.90 | 11.23 | 11.74 | 664,549 | +0.11(+0.95%) |
May 20, 2022 | 11.79 | 12.01 | 11.25 | 11.63 | 343,185 | -0.09(-0.77%) |
May 19, 2022 | 11.77 | 12.02 | 11.55 | 11.72 | 369,055 | -0.20(-1.68%) |
May 18, 2022 | 12.16 | 12.29 | 11.80 | 11.92 | 433,108 | -0.45(-3.64%) |
May 17, 2022 | 12.10 | 12.50 | 12.10 | 12.37 | 322,689 | +0.39(+3.26%) |
May 16, 2022 | 12.15 | 12.20 | 11.81 | 11.98 | 275,330 | -0.11(-0.91%) |
May 13, 2022 | 11.95 | 12.24 | 11.77 | 12.09 | 415,676 | +0.24(+2.03%) |
May 12, 2022 | 11.33 | 11.93 | 11.22 | 11.85 | 451,425 | +0.47(+4.13%) |
May 11, 2022 | 11.44 | 11.97 | 11.19 | 11.38 | 390,354 | -0.06(-0.52%) |
May 10, 2022 | 11.95 | 12.15 | 11.34 | 11.44 | 471,844 | -0.38(-3.21%) |
May 09, 2022 | 12.10 | 12.31 | 11.78 | 11.82 | 549,270 | -0.54(-4.37%) |
May 06, 2022 | 12.78 | 12.78 | 12.13 | 12.36 | 427,733 | -0.43(-3.36%) |
May 05, 2022 | 13.35 | 13.35 | 12.58 | 12.79 | 542,119 | -0.79(-5.82%) |
May 04, 2022 | 13.52 | 13.69 | 13.10 | 13.58 | 423,148 | +0.04(+0.30%) |
May 03, 2022 | 13.48 | 13.84 | 13.20 | 13.54 | 485,703 | +0.00(+0.00%) |