Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.56 | 13.72 | 13.48 | 13.51 | 1,229,087 | -0.03(-0.24%) |
Jul 28, 2022 | 13.33 | 13.55 | 13.32 | 13.54 | 1,322,287 | +0.22(+1.63%) |
Jul 27, 2022 | 13.20 | 13.35 | 13.15 | 13.32 | 1,045,475 | +0.14(+1.10%) |
Jul 26, 2022 | 12.75 | 13.25 | 12.74 | 13.18 | 1,594,406 | +0.35(+2.76%) |
Jul 25, 2022 | 12.94 | 13.05 | 12.73 | 12.82 | 2,288,340 | -0.43(-3.22%) |
Jul 22, 2022 | 13.35 | 13.44 | 13.17 | 13.25 | 1,201,914 | -0.10(-0.72%) |
Jul 21, 2022 | 13.15 | 13.35 | 13.06 | 13.35 | 949,857 | +0.23(+1.78%) |
Jul 20, 2022 | 13.15 | 13.26 | 13.05 | 13.11 | 1,185,627 | -0.02(-0.12%) |
Jul 19, 2022 | 12.91 | 13.23 | 12.91 | 13.13 | 1,304,256 | +0.29(+2.24%) |
Jul 18, 2022 | 12.97 | 13.13 | 12.73 | 12.84 | 1,307,553 | -0.36(-2.72%) |
Jul 15, 2022 | 13.11 | 13.24 | 12.78 | 13.20 | 941,511 | +0.24(+1.85%) |
Jul 14, 2022 | 12.97 | 12.99 | 12.82 | 12.96 | 780,769 | -0.14(-1.04%) |
Jul 13, 2022 | 12.84 | 13.11 | 12.80 | 13.10 | 1,468,260 | +0.18(+1.42%) |
Jul 12, 2022 | 12.88 | 12.99 | 12.81 | 12.91 | 875,527 | +0.02(+0.19%) |
Jul 11, 2022 | 12.84 | 12.96 | 12.83 | 12.89 | 758,740 | +0.00(+0.00%) |
Jul 08, 2022 | 12.83 | 12.97 | 12.79 | 12.89 | 1,387,054 | +0.05(+0.37%) |
Jul 07, 2022 | 12.87 | 12.99 | 12.84 | 12.84 | 846,707 | +0.04(+0.31%) |
Jul 06, 2022 | 12.98 | 13.05 | 12.72 | 12.80 | 988,945 | -0.17(-1.29%) |
Jul 05, 2022 | 12.83 | 13.00 | 12.67 | 12.97 | 1,350,606 | +0.08(+0.62%) |
Jul 01, 2022 | 12.72 | 12.91 | 12.66 | 12.89 | 1,462,105 | +0.19(+1.51%) |
Jun 30, 2022 | 12.52 | 12.83 | 12.51 | 12.70 | 737,311 | +0.05(+0.38%) |
Jun 29, 2022 | 12.73 | 12.74 | 12.52 | 12.65 | 825,565 | -0.14(-1.12%) |
Jun 28, 2022 | 12.83 | 12.92 | 12.74 | 12.79 | 986,281 | +0.10(+0.82%) |
Jun 27, 2022 | 12.87 | 12.92 | 12.67 | 12.69 | 1,759,030 | -0.10(-0.81%) |
Jun 24, 2022 | 12.50 | 12.87 | 12.46 | 12.79 | 1,617,551 | +0.39(+3.15%) |
Jun 23, 2022 | 12.01 | 12.41 | 11.97 | 12.40 | 1,026,867 | +0.43(+3.60%) |
Jun 22, 2022 | 11.83 | 12.04 | 11.82 | 11.97 | 1,500,743 | +0.06(+0.46%) |
Jun 21, 2022 | 11.69 | 11.96 | 11.66 | 11.92 | 1,290,815 | +0.40(+3.50%) |
Jun 17, 2022 | 11.16 | 11.57 | 11.09 | 11.51 | 2,182,082 | +0.41(+3.70%) |
Jun 16, 2022 | 11.57 | 11.57 | 11.04 | 11.10 | 1,663,062 | -0.64(-5.45%) |
Jun 15, 2022 | 11.88 | 11.95 | 11.48 | 11.74 | 1,943,225 | +0.03(+0.27%) |
Jun 14, 2022 | 12.02 | 12.05 | 11.56 | 11.71 | 1,702,296 | -0.23(-1.92%) |
Jun 13, 2022 | 12.54 | 12.61 | 11.91 | 11.94 | 2,519,456 | -0.84(-6.56%) |
Jun 10, 2022 | 12.79 | 12.84 | 12.65 | 12.78 | 1,227,933 | -0.09(-0.74%) |
Jun 09, 2022 | 12.87 | 13.11 | 12.84 | 12.87 | 2,477,151 | +0.17(+1.31%) |
Jun 08, 2022 | 12.74 | 12.80 | 12.62 | 12.71 | 867,130 | -0.09(-0.68%) |
Jun 07, 2022 | 12.69 | 12.83 | 12.66 | 12.80 | 685,028 | +0.06(+0.43%) |
Jun 06, 2022 | 12.82 | 12.88 | 12.73 | 12.74 | 1,373,517 | -0.06(-0.43%) |
Jun 03, 2022 | 12.91 | 12.91 | 12.75 | 12.80 | 1,196,067 | -0.07(-0.55%) |
Jun 02, 2022 | 12.91 | 12.94 | 12.77 | 12.87 | 865,931 | -0.05(-0.37%) |
Jun 01, 2022 | 12.94 | 13.00 | 12.71 | 12.91 | 2,539,718 | +0.02(+0.18%) |
May 31, 2022 | 12.95 | 12.95 | 12.82 | 12.89 | 1,832,341 | -0.09(-0.73%) |
May 27, 2022 | 13.01 | 13.13 | 12.95 | 12.99 | 2,323,976 | +0.06(+0.43%) |
May 26, 2022 | 12.88 | 13.02 | 12.87 | 12.93 | 2,048,559 | +0.13(+1.05%) |
May 25, 2022 | 12.79 | 12.92 | 12.77 | 12.80 | 1,397,374 | -0.04(-0.31%) |
May 24, 2022 | 12.72 | 12.84 | 12.61 | 12.83 | 1,408,914 | +0.12(+0.93%) |
May 23, 2022 | 12.69 | 12.82 | 12.61 | 12.72 | 1,216,301 | +0.11(+0.88%) |
May 20, 2022 | 12.76 | 12.76 | 12.40 | 12.61 | 831,511 | +0.03(+0.25%) |
May 19, 2022 | 12.57 | 12.70 | 12.52 | 12.57 | 809,850 | -0.06(-0.50%) |
May 18, 2022 | 12.79 | 12.79 | 12.61 | 12.64 | 856,121 | -0.15(-1.17%) |
May 17, 2022 | 12.93 | 12.93 | 12.70 | 12.79 | 1,182,267 | -0.03(-0.24%) |
May 16, 2022 | 12.61 | 12.90 | 12.59 | 12.82 | 1,215,386 | +0.17(+1.37%) |
May 13, 2022 | 12.48 | 12.71 | 12.44 | 12.64 | 1,577,549 | +0.21(+1.70%) |
May 12, 2022 | 12.68 | 12.68 | 12.24 | 12.43 | 1,009,131 | -0.27(-2.16%) |
May 11, 2022 | 12.79 | 12.89 | 12.67 | 12.71 | 765,946 | -0.07(-0.55%) |
May 10, 2022 | 12.82 | 12.90 | 12.60 | 12.78 | 826,709 | +0.03(+0.25%) |
May 09, 2022 | 12.96 | 12.99 | 12.61 | 12.75 | 885,240 | -0.34(-2.58%) |
May 06, 2022 | 13.02 | 13.11 | 12.95 | 13.08 | 768,947 | -0.01(-0.06%) |
May 05, 2022 | 13.14 | 13.19 | 12.94 | 13.09 | 1,063,613 | -0.02(-0.18%) |
May 04, 2022 | 13.11 | 13.13 | 12.91 | 13.12 | 1,057,438 | +0.04(+0.30%) |
May 03, 2022 | 12.98 | 13.20 | 12.98 | 13.08 | 1,226,623 | +0.11(+0.85%) |