Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.74 | 12.86 | 12.56 | 12.73 | 2,177,922 | +0.22(+1.75%) |
Jul 28, 2022 | 12.40 | 12.62 | 12.07 | 12.51 | 1,532,236 | +0.30(+2.46%) |
Jul 27, 2022 | 12.00 | 12.26 | 11.85 | 12.21 | 1,488,571 | +0.31(+2.61%) |
Jul 26, 2022 | 12.18 | 12.35 | 11.73 | 11.90 | 2,139,008 | -0.13(-1.06%) |
Jul 25, 2022 | 11.63 | 12.06 | 11.51 | 12.02 | 1,599,548 | +0.63(+5.52%) |
Jul 22, 2022 | 11.73 | 11.93 | 11.32 | 11.40 | 1,501,686 | -0.40(-3.40%) |
Jul 21, 2022 | 11.54 | 11.81 | 11.36 | 11.80 | 1,515,303 | -0.36(-3.00%) |
Jul 20, 2022 | 11.98 | 12.19 | 11.67 | 12.16 | 1,570,897 | +0.05(+0.45%) |
Jul 19, 2022 | 11.47 | 12.15 | 11.42 | 12.11 | 2,246,982 | +0.50(+4.32%) |
Jul 18, 2022 | 11.40 | 11.82 | 11.39 | 11.61 | 2,244,352 | +0.61(+5.56%) |
Jul 15, 2022 | 10.91 | 11.04 | 10.71 | 10.99 | 2,610,901 | +0.32(+2.99%) |
Jul 14, 2022 | 10.44 | 10.71 | 10.03 | 10.68 | 3,758,527 | -0.33(-2.98%) |
Jul 13, 2022 | 10.75 | 11.29 | 10.75 | 11.00 | 2,648,473 | +0.04(+0.33%) |
Jul 12, 2022 | 10.95 | 11.13 | 10.72 | 10.97 | 2,465,123 | -0.53(-4.60%) |
Jul 11, 2022 | 11.46 | 11.64 | 11.24 | 11.50 | 2,119,382 | -0.18(-1.56%) |
Jul 08, 2022 | 11.95 | 12.02 | 11.57 | 11.68 | 1,808,246 | -0.11(-0.93%) |
Jul 07, 2022 | 11.37 | 11.97 | 11.32 | 11.79 | 2,923,886 | +0.91(+8.38%) |
Jul 06, 2022 | 11.19 | 11.55 | 10.31 | 10.88 | 4,758,022 | -0.53(-4.64%) |
Jul 05, 2022 | 11.93 | 11.96 | 10.97 | 11.40 | 4,032,879 | -0.75(-6.15%) |
Jul 01, 2022 | 12.26 | 12.37 | 11.73 | 12.15 | 2,566,289 | +0.09(+0.76%) |
Jun 30, 2022 | 12.27 | 12.49 | 11.73 | 12.06 | 3,457,809 | -0.57(-4.55%) |
Jun 29, 2022 | 13.71 | 13.74 | 12.61 | 12.64 | 2,775,694 | -0.69(-5.20%) |
Jun 28, 2022 | 13.03 | 13.37 | 12.70 | 13.33 | 2,734,992 | +0.75(+5.94%) |
Jun 27, 2022 | 12.11 | 12.64 | 11.91 | 12.58 | 2,664,895 | +0.77(+6.56%) |
Jun 24, 2022 | 11.65 | 12.24 | 11.49 | 11.81 | 3,297,434 | +0.39(+3.43%) |
Jun 23, 2022 | 12.83 | 12.87 | 11.36 | 11.41 | 4,178,678 | -1.21(-9.60%) |
Jun 22, 2022 | 12.14 | 13.04 | 12.12 | 12.63 | 2,868,960 | -1.07(-7.79%) |
Jun 21, 2022 | 13.38 | 13.77 | 13.30 | 13.69 | 2,738,461 | +0.86(+6.68%) |
Jun 17, 2022 | 13.96 | 14.06 | 12.66 | 12.84 | 4,909,208 | -1.20(-8.57%) |
Jun 16, 2022 | 14.47 | 14.66 | 13.90 | 14.04 | 2,990,574 | -1.00(-6.67%) |
Jun 15, 2022 | 14.92 | 15.30 | 14.54 | 15.04 | 2,874,860 | +0.05(+0.30%) |
Jun 14, 2022 | 15.71 | 15.86 | 14.65 | 15.00 | 3,282,012 | -0.28(-1.85%) |
Jun 13, 2022 | 15.31 | 15.67 | 14.53 | 15.28 | 3,933,450 | -0.77(-4.83%) |
Jun 10, 2022 | 15.97 | 16.34 | 15.70 | 16.05 | 3,141,516 | -0.19(-1.18%) |
Jun 09, 2022 | 16.26 | 16.61 | 15.96 | 16.25 | 2,944,882 | -0.20(-1.22%) |
Jun 08, 2022 | 16.19 | 16.94 | 16.16 | 16.45 | 4,635,218 | +0.48(+3.03%) |
Jun 07, 2022 | 15.28 | 16.11 | 15.12 | 15.96 | 2,852,577 | +0.59(+3.86%) |
Jun 06, 2022 | 14.84 | 15.38 | 14.79 | 15.37 | 3,847,465 | +0.75(+5.11%) |
Jun 03, 2022 | 14.08 | 14.73 | 14.07 | 14.62 | 3,008,395 | +0.56(+3.95%) |
Jun 02, 2022 | 13.63 | 14.29 | 13.57 | 14.07 | 3,133,764 | +0.24(+1.71%) |
Jun 01, 2022 | 13.78 | 13.98 | 13.51 | 13.83 | 3,036,517 | +0.30(+2.22%) |
May 31, 2022 | 13.97 | 14.13 | 13.31 | 13.53 | 3,333,214 | -0.14(-1.00%) |
May 27, 2022 | 13.31 | 13.67 | 13.18 | 13.67 | 2,296,113 | +0.36(+2.74%) |
May 26, 2022 | 13.09 | 13.52 | 13.06 | 13.30 | 3,174,471 | +0.45(+3.53%) |
May 25, 2022 | 12.09 | 12.88 | 12.09 | 12.85 | 3,486,322 | +0.77(+6.37%) |
May 24, 2022 | 11.68 | 12.10 | 11.59 | 12.08 | 3,593,001 | +0.23(+1.91%) |
May 23, 2022 | 11.61 | 11.92 | 11.47 | 11.85 | 1,666,566 | +0.39(+3.40%) |
May 20, 2022 | 11.50 | 11.71 | 11.17 | 11.46 | 1,911,626 | +0.08(+0.72%) |
May 19, 2022 | 11.15 | 11.63 | 11.09 | 11.38 | 2,584,879 | -0.01(-0.08%) |
May 18, 2022 | 11.85 | 11.95 | 11.22 | 11.39 | 2,321,951 | -0.40(-3.38%) |
May 17, 2022 | 11.83 | 11.97 | 11.73 | 11.79 | 2,369,136 | +0.14(+1.17%) |
May 16, 2022 | 11.28 | 11.84 | 11.27 | 11.65 | 2,514,573 | +0.36(+3.21%) |
May 13, 2022 | 10.88 | 11.39 | 10.87 | 11.29 | 2,358,003 | +0.64(+6.04%) |
May 12, 2022 | 10.86 | 10.91 | 10.42 | 10.65 | 3,195,801 | -0.25(-2.33%) |
May 11, 2022 | 10.77 | 11.34 | 10.67 | 10.90 | 3,925,522 | +0.41(+3.88%) |
May 10, 2022 | 10.58 | 10.92 | 10.19 | 10.49 | 3,342,822 | +0.07(+0.69%) |
May 09, 2022 | 11.55 | 11.55 | 10.39 | 10.42 | 3,477,412 | -1.51(-12.67%) |
May 06, 2022 | 12.13 | 12.26 | 11.56 | 11.93 | 2,748,543 | +0.13(+1.07%) |
May 05, 2022 | 12.29 | 12.40 | 11.48 | 11.81 | 3,198,401 | -0.43(-3.55%) |
May 04, 2022 | 11.93 | 12.25 | 11.67 | 12.24 | 2,438,583 | +0.66(+5.71%) |
May 03, 2022 | 10.96 | 11.64 | 10.95 | 11.58 | 2,605,401 | +0.62(+5.70%) |