Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.68 | 14.96 | 14.60 | 14.94 | 120,050 | +0.26(+1.74%) |
Jul 28, 2022 | 14.35 | 14.69 | 14.27 | 14.68 | 81,724 | +0.29(+2.02%) |
Jul 27, 2022 | 14.18 | 14.42 | 14.12 | 14.39 | 83,337 | +0.38(+2.71%) |
Jul 26, 2022 | 14.07 | 14.13 | 13.99 | 14.01 | 56,717 | -0.14(-0.99%) |
Jul 25, 2022 | 14.17 | 14.20 | 14.00 | 14.15 | 66,854 | +0.01(+0.07%) |
Jul 22, 2022 | 14.54 | 14.56 | 14.10 | 14.14 | 80,069 | -0.36(-2.48%) |
Jul 21, 2022 | 14.26 | 14.51 | 14.21 | 14.50 | 127,931 | +0.19(+1.33%) |
Jul 20, 2022 | 14.00 | 14.38 | 14.00 | 14.31 | 158,138 | +0.27(+1.92%) |
Jul 19, 2022 | 13.73 | 14.06 | 13.73 | 14.04 | 120,110 | +0.52(+3.85%) |
Jul 18, 2022 | 13.72 | 13.82 | 13.49 | 13.52 | 50,292 | -0.03(-0.22%) |
Jul 15, 2022 | 13.36 | 13.55 | 13.24 | 13.55 | 97,837 | +0.30(+2.26%) |
Jul 14, 2022 | 13.13 | 13.27 | 13.00 | 13.25 | 64,357 | -0.05(-0.38%) |
Jul 13, 2022 | 13.16 | 13.39 | 13.07 | 13.30 | 62,895 | -0.09(-0.67%) |
Jul 12, 2022 | 13.47 | 13.55 | 13.32 | 13.39 | 180,786 | -0.07(-0.52%) |
Jul 11, 2022 | 13.68 | 13.72 | 13.42 | 13.46 | 92,527 | -0.36(-2.60%) |
Jul 08, 2022 | 13.76 | 13.95 | 13.68 | 13.82 | 82,032 | -0.05(-0.36%) |
Jul 07, 2022 | 13.55 | 13.87 | 13.55 | 13.87 | 79,404 | +0.39(+2.89%) |
Jul 06, 2022 | 13.48 | 13.55 | 13.34 | 13.48 | 172,851 | -0.06(-0.44%) |
Jul 05, 2022 | 13.26 | 13.54 | 13.01 | 13.54 | 322,466 | +0.03(+0.22%) |
Jul 01, 2022 | 13.41 | 13.57 | 13.29 | 13.51 | 156,198 | +0.08(+0.60%) |
Jun 30, 2022 | 13.25 | 13.51 | 13.10 | 13.43 | 136,313 | +0.03(+0.22%) |
Jun 29, 2022 | 13.50 | 13.51 | 13.27 | 13.40 | 152,183 | -0.23(-1.69%) |
Jun 28, 2022 | 14.05 | 14.12 | 13.61 | 13.63 | 87,270 | -0.30(-2.15%) |
Jun 27, 2022 | 14.17 | 14.17 | 13.89 | 13.93 | 162,012 | -0.14(-1.00%) |
Jun 24, 2022 | 13.96 | 14.13 | 13.96 | 14.07 | 65,881 | +0.22(+1.59%) |
Jun 23, 2022 | 13.70 | 13.85 | 13.60 | 13.85 | 118,032 | +0.19(+1.39%) |
Jun 22, 2022 | 13.53 | 13.81 | 13.53 | 13.66 | 51,959 | -0.07(-0.51%) |
Jun 21, 2022 | 13.69 | 13.93 | 13.61 | 13.73 | 131,286 | +0.22(+1.63%) |
Jun 17, 2022 | 13.24 | 13.59 | 13.21 | 13.51 | 193,289 | +0.30(+2.27%) |
Jun 16, 2022 | 13.41 | 13.51 | 13.15 | 13.21 | 203,506 | -0.59(-4.28%) |
Jun 15, 2022 | 13.57 | 13.93 | 13.49 | 13.80 | 292,026 | +0.39(+2.91%) |
Jun 14, 2022 | 13.59 | 13.59 | 13.28 | 13.41 | 283,615 | -0.11(-0.81%) |
Jun 13, 2022 | 13.80 | 13.86 | 13.46 | 13.52 | 250,263 | -0.72(-5.06%) |
Jun 10, 2022 | 14.29 | 14.44 | 14.17 | 14.24 | 128,982 | -0.37(-2.53%) |
Jun 09, 2022 | 15.04 | 15.04 | 14.60 | 14.61 | 70,811 | -0.47(-3.12%) |
Jun 08, 2022 | 15.11 | 15.28 | 15.04 | 15.08 | 57,819 | -0.08(-0.53%) |
Jun 07, 2022 | 14.87 | 15.16 | 14.80 | 15.16 | 67,017 | +0.14(+0.93%) |
Jun 06, 2022 | 15.23 | 15.38 | 14.98 | 15.02 | 165,303 | -0.12(-0.79%) |
Jun 03, 2022 | 15.17 | 15.26 | 15.03 | 15.14 | 57,286 | -0.27(-1.75%) |
Jun 02, 2022 | 14.90 | 15.43 | 14.84 | 15.41 | 97,040 | +0.61(+4.12%) |
Jun 01, 2022 | 15.00 | 15.10 | 14.64 | 14.80 | 100,167 | -0.09(-0.60%) |
May 31, 2022 | 15.02 | 15.13 | 14.81 | 14.89 | 119,977 | -0.21(-1.39%) |
May 27, 2022 | 14.71 | 15.10 | 14.71 | 15.10 | 261,706 | +0.51(+3.50%) |
May 26, 2022 | 14.37 | 14.66 | 14.36 | 14.59 | 139,423 | +0.34(+2.39%) |
May 25, 2022 | 14.06 | 14.33 | 14.06 | 14.25 | 136,279 | +0.14(+0.99%) |
May 24, 2022 | 14.24 | 14.30 | 14.00 | 14.11 | 245,278 | -0.39(-2.69%) |
May 23, 2022 | 14.46 | 14.51 | 14.20 | 14.50 | 308,783 | +0.18(+1.26%) |
May 20, 2022 | 14.70 | 14.77 | 14.02 | 14.32 | 266,631 | -0.22(-1.51%) |
May 19, 2022 | 14.28 | 14.70 | 14.28 | 14.54 | 248,508 | +0.21(+1.50%) |
May 18, 2022 | 14.58 | 14.75 | 14.27 | 14.32 | 408,835 | -0.41(-2.75%) |
May 17, 2022 | 14.49 | 14.74 | 14.40 | 14.73 | 229,175 | +0.54(+3.81%) |
May 16, 2022 | 14.30 | 14.47 | 14.17 | 14.19 | 274,311 | -0.17(-1.18%) |
May 13, 2022 | 14.00 | 14.43 | 13.97 | 14.36 | 247,293 | +0.65(+4.74%) |
May 12, 2022 | 13.31 | 13.90 | 13.31 | 13.71 | 604,376 | +0.21(+1.56%) |
May 11, 2022 | 13.79 | 14.09 | 13.46 | 13.50 | 429,498 | -0.45(-3.23%) |
May 10, 2022 | 14.20 | 14.39 | 13.74 | 13.95 | 435,521 | -0.06(-0.43%) |
May 09, 2022 | 14.48 | 14.56 | 13.94 | 14.01 | 532,264 | -0.83(-5.59%) |
May 06, 2022 | 15.02 | 15.08 | 14.62 | 14.84 | 420,319 | -0.27(-1.79%) |
May 05, 2022 | 15.74 | 15.74 | 14.96 | 15.11 | 246,389 | -0.80(-5.03%) |
May 04, 2022 | 15.59 | 15.92 | 15.27 | 15.91 | 164,893 | +0.34(+2.18%) |
May 03, 2022 | 15.57 | 15.67 | 15.44 | 15.57 | 153,901 | +0.06(+0.39%) |