Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.58 | 16.64 | 15.19 | 15.59 | 306,586 | -1.22(-7.26%) |
Jul 28, 2022 | 17.88 | 18.48 | 16.66 | 16.81 | 176,761 | -1.18(-6.56%) |
Jul 27, 2022 | 18.03 | 18.28 | 17.45 | 17.99 | 188,283 | -0.03(-0.17%) |
Jul 26, 2022 | 17.34 | 18.48 | 16.94 | 18.02 | 157,537 | +0.51(+2.91%) |
Jul 25, 2022 | 17.55 | 18.00 | 17.13 | 17.51 | 170,747 | -0.29(-1.63%) |
Jul 22, 2022 | 18.97 | 19.23 | 17.77 | 17.80 | 229,804 | -1.11(-5.87%) |
Jul 21, 2022 | 18.39 | 19.03 | 18.11 | 18.91 | 151,392 | +0.42(+2.27%) |
Jul 20, 2022 | 18.06 | 18.91 | 17.54 | 18.49 | 210,089 | +0.64(+3.59%) |
Jul 19, 2022 | 16.80 | 18.14 | 16.55 | 17.85 | 214,349 | +1.28(+7.72%) |
Jul 18, 2022 | 16.90 | 17.82 | 16.34 | 16.57 | 244,881 | -0.07(-0.42%) |
Jul 15, 2022 | 17.65 | 17.65 | 16.58 | 16.64 | 335,547 | -0.63(-3.65%) |
Jul 14, 2022 | 17.65 | 18.12 | 17.24 | 17.27 | 279,929 | -0.83(-4.59%) |
Jul 13, 2022 | 17.08 | 18.36 | 17.08 | 18.10 | 299,134 | +0.49(+2.78%) |
Jul 12, 2022 | 17.16 | 18.44 | 16.16 | 17.61 | 459,948 | +0.60(+3.53%) |
Jul 11, 2022 | 19.04 | 19.10 | 17.00 | 17.01 | 312,717 | -2.31(-11.96%) |
Jul 08, 2022 | 19.47 | 19.80 | 18.82 | 19.32 | 504,017 | -0.35(-1.78%) |
Jul 07, 2022 | 17.93 | 19.68 | 17.92 | 19.67 | 653,514 | +1.78(+9.95%) |
Jul 06, 2022 | 16.40 | 18.34 | 16.15 | 17.89 | 591,400 | +1.72(+10.64%) |
Jul 05, 2022 | 15.10 | 16.18 | 14.70 | 16.17 | 389,489 | +0.83(+5.41%) |
Jul 01, 2022 | 15.08 | 15.56 | 14.50 | 15.34 | 382,677 | +0.21(+1.39%) |
Jun 30, 2022 | 14.53 | 15.20 | 14.01 | 15.13 | 448,262 | +0.54(+3.70%) |
Jun 29, 2022 | 14.33 | 14.72 | 13.95 | 14.59 | 174,304 | +0.09(+0.62%) |
Jun 28, 2022 | 15.00 | 15.20 | 14.32 | 14.50 | 221,458 | -0.31(-2.09%) |
Jun 27, 2022 | 14.94 | 15.10 | 14.30 | 14.81 | 223,360 | +0.00(+0.00%) |
Jun 24, 2022 | 15.20 | 15.20 | 13.98 | 14.81 | 572,587 | +0.13(+0.89%) |
Jun 23, 2022 | 13.97 | 14.98 | 13.87 | 14.68 | 338,733 | +0.80(+5.76%) |
Jun 22, 2022 | 12.69 | 14.00 | 12.58 | 13.88 | 431,255 | +0.82(+6.28%) |
Jun 21, 2022 | 11.94 | 13.20 | 11.94 | 13.06 | 524,163 | +1.56(+13.57%) |
Jun 17, 2022 | 10.99 | 12.20 | 10.77 | 11.50 | 2,148,754 | +0.70(+6.48%) |
Jun 16, 2022 | 11.05 | 11.29 | 10.40 | 10.80 | 570,360 | -0.76(-6.57%) |
Jun 15, 2022 | 11.37 | 11.69 | 10.83 | 11.56 | 423,785 | +0.34(+3.03%) |
Jun 14, 2022 | 11.25 | 11.50 | 10.54 | 11.22 | 295,976 | +0.06(+0.54%) |
Jun 13, 2022 | 11.71 | 11.97 | 11.00 | 11.16 | 466,305 | -1.07(-8.75%) |
Jun 10, 2022 | 12.79 | 12.98 | 12.18 | 12.23 | 348,399 | -0.87(-6.64%) |
Jun 09, 2022 | 13.39 | 13.93 | 13.07 | 13.10 | 306,715 | -0.45(-3.32%) |
Jun 08, 2022 | 13.23 | 14.06 | 13.21 | 13.55 | 278,321 | +0.16(+1.19%) |
Jun 07, 2022 | 12.69 | 13.49 | 12.69 | 13.39 | 355,726 | +0.52(+4.04%) |
Jun 06, 2022 | 14.10 | 14.10 | 12.79 | 12.87 | 371,681 | -0.41(-3.09%) |
Jun 03, 2022 | 12.70 | 13.42 | 12.52 | 13.28 | 407,122 | +0.48(+3.75%) |
Jun 02, 2022 | 12.52 | 13.03 | 12.26 | 12.80 | 220,896 | +0.13(+1.03%) |
Jun 01, 2022 | 12.44 | 12.93 | 12.03 | 12.67 | 463,473 | +0.23(+1.85%) |
May 31, 2022 | 11.60 | 12.88 | 11.60 | 12.44 | 783,615 | +0.78(+6.69%) |
May 27, 2022 | 11.14 | 11.67 | 10.62 | 11.66 | 374,804 | +0.68(+6.19%) |
May 26, 2022 | 10.76 | 11.24 | 10.60 | 10.98 | 266,751 | +0.27(+2.52%) |
May 25, 2022 | 10.28 | 10.92 | 10.22 | 10.71 | 300,333 | +0.38(+3.68%) |
May 24, 2022 | 10.17 | 10.66 | 9.950 | 10.33 | 377,505 | -0.28(-2.64%) |
May 23, 2022 | 10.10 | 10.66 | 9.730 | 10.61 | 210,876 | +0.59(+5.89%) |
May 20, 2022 | 10.13 | 10.50 | 9.750 | 10.02 | 376,642 | +0.14(+1.42%) |
May 19, 2022 | 9.490 | 10.02 | 9.290 | 9.880 | 394,417 | +0.36(+3.78%) |
May 18, 2022 | 9.800 | 10.11 | 9.290 | 9.520 | 364,985 | -0.77(-7.48%) |
May 17, 2022 | 10.17 | 10.49 | 9.760 | 10.29 | 387,745 | +0.51(+5.21%) |
May 16, 2022 | 10.16 | 10.53 | 9.550 | 9.780 | 376,158 | -0.52(-5.05%) |
May 13, 2022 | 9.100 | 10.32 | 8.910 | 10.30 | 689,567 | +1.40(+15.73%) |
May 12, 2022 | 8.270 | 8.910 | 7.320 | 8.900 | 1,292,519 | +0.51(+6.08%) |
May 11, 2022 | 9.890 | 10.04 | 8.365 | 8.390 | 981,244 | -1.64(-16.35%) |
May 10, 2022 | 8.800 | 10.59 | 8.620 | 10.03 | 941,602 | +1.81(+22.02%) |
May 09, 2022 | 8.620 | 9.040 | 8.005 | 8.220 | 810,539 | -0.64(-7.22%) |
May 06, 2022 | 9.160 | 9.280 | 8.785 | 8.860 | 594,498 | -0.48(-5.14%) |
May 05, 2022 | 9.810 | 10.06 | 9.100 | 9.340 | 855,118 | -0.80(-7.89%) |
May 04, 2022 | 9.310 | 10.19 | 8.750 | 10.14 | 582,764 | +0.93(+10.10%) |
May 03, 2022 | 8.820 | 9.440 | 8.710 | 9.210 | 412,904 | +0.20(+2.22%) |