Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.71 | 13.84 | 13.62 | 13.77 | 355,122 | +0.12(+0.88%) |
Jul 28, 2022 | 13.75 | 13.75 | 13.52 | 13.65 | 433,692 | -0.06(-0.47%) |
Jul 27, 2022 | 13.36 | 13.81 | 13.25 | 13.71 | 532,979 | +0.41(+3.07%) |
Jul 26, 2022 | 13.25 | 13.40 | 13.21 | 13.30 | 895,673 | +0.00(+0.00%) |
Jul 25, 2022 | 13.16 | 13.33 | 13.16 | 13.30 | 361,451 | +0.21(+1.63%) |
Jul 22, 2022 | 13.15 | 13.20 | 12.97 | 13.09 | 402,921 | -0.04(-0.28%) |
Jul 21, 2022 | 13.03 | 13.13 | 12.93 | 13.13 | 306,375 | +0.06(+0.43%) |
Jul 20, 2022 | 12.87 | 13.14 | 12.85 | 13.07 | 395,245 | +0.15(+1.15%) |
Jul 19, 2022 | 12.76 | 12.97 | 12.62 | 12.92 | 380,479 | +0.35(+2.81%) |
Jul 18, 2022 | 12.65 | 12.81 | 12.54 | 12.57 | 352,312 | +0.04(+0.30%) |
Jul 15, 2022 | 12.40 | 12.57 | 12.30 | 12.53 | 541,988 | +0.25(+2.04%) |
Jul 14, 2022 | 12.16 | 12.28 | 12.10 | 12.28 | 279,865 | -0.12(-0.97%) |
Jul 13, 2022 | 12.59 | 12.59 | 12.37 | 12.40 | 316,179 | -0.20(-1.62%) |
Jul 12, 2022 | 12.59 | 12.81 | 12.56 | 12.61 | 415,266 | -0.06(-0.44%) |
Jul 11, 2022 | 12.61 | 12.71 | 12.57 | 12.66 | 330,378 | +0.00(+0.00%) |
Jul 08, 2022 | 12.70 | 12.71 | 12.51 | 12.66 | 429,412 | +0.03(+0.22%) |
Jul 07, 2022 | 12.87 | 12.87 | 12.60 | 12.64 | 469,813 | +0.02(+0.15%) |
Jul 06, 2022 | 12.63 | 12.75 | 12.52 | 12.62 | 416,828 | -0.11(-0.88%) |
Jul 05, 2022 | 12.51 | 12.74 | 12.34 | 12.73 | 645,681 | +0.00(+0.00%) |
Jul 01, 2022 | 12.46 | 12.80 | 12.42 | 12.73 | 561,669 | +0.26(+2.09%) |
Jun 30, 2022 | 12.26 | 12.62 | 12.23 | 12.47 | 553,386 | -0.02(-0.15%) |
Jun 29, 2022 | 12.72 | 12.72 | 12.47 | 12.49 | 450,859 | -0.18(-1.39%) |
Jun 28, 2022 | 12.75 | 12.84 | 12.63 | 12.66 | 365,096 | +0.02(+0.15%) |
Jun 27, 2022 | 12.72 | 12.74 | 12.55 | 12.64 | 346,878 | +0.09(+0.74%) |
Jun 24, 2022 | 12.38 | 12.64 | 12.36 | 12.55 | 621,476 | +0.20(+1.66%) |
Jun 23, 2022 | 12.49 | 12.49 | 12.23 | 12.35 | 370,719 | -0.14(-1.12%) |
Jun 22, 2022 | 12.39 | 12.57 | 12.35 | 12.49 | 434,021 | -0.03(-0.22%) |
Jun 21, 2022 | 12.46 | 12.57 | 12.32 | 12.51 | 478,931 | +0.29(+2.36%) |
Jun 17, 2022 | 12.20 | 12.44 | 12.19 | 12.23 | 794,220 | +0.14(+1.15%) |
Jun 16, 2022 | 12.21 | 12.21 | 11.99 | 12.09 | 762,804 | -0.27(-2.18%) |
Jun 15, 2022 | 12.31 | 12.51 | 12.19 | 12.36 | 694,505 | +0.14(+1.14%) |
Jun 14, 2022 | 12.12 | 12.34 | 12.11 | 12.22 | 546,353 | +0.09(+0.77%) |
Jun 13, 2022 | 12.04 | 12.37 | 11.99 | 12.12 | 546,945 | -0.15(-1.21%) |
Jun 10, 2022 | 12.30 | 12.41 | 12.20 | 12.27 | 515,085 | -0.21(-1.71%) |
Jun 09, 2022 | 12.80 | 12.87 | 12.46 | 12.49 | 423,550 | -0.33(-2.61%) |
Jun 08, 2022 | 13.00 | 13.00 | 12.77 | 12.82 | 337,700 | -0.27(-2.06%) |
Jun 07, 2022 | 12.90 | 13.09 | 12.87 | 13.09 | 355,604 | +0.09(+0.71%) |
Jun 06, 2022 | 13.03 | 13.10 | 12.92 | 13.00 | 409,101 | +0.09(+0.72%) |
Jun 03, 2022 | 13.16 | 13.17 | 12.86 | 12.90 | 605,604 | -0.28(-2.11%) |
Jun 02, 2022 | 12.93 | 13.19 | 12.82 | 13.18 | 363,027 | +0.25(+1.94%) |
Jun 01, 2022 | 12.98 | 13.04 | 12.78 | 12.93 | 332,563 | -0.08(-0.64%) |
May 31, 2022 | 13.03 | 13.10 | 12.84 | 13.02 | 376,949 | -0.05(-0.36%) |
May 27, 2022 | 12.90 | 13.07 | 12.90 | 13.06 | 323,007 | +0.14(+1.08%) |
May 26, 2022 | 12.73 | 12.98 | 12.73 | 12.92 | 454,518 | +0.33(+2.58%) |
May 25, 2022 | 12.55 | 12.77 | 12.51 | 12.60 | 406,698 | +0.03(+0.22%) |
May 24, 2022 | 12.48 | 12.63 | 12.25 | 12.57 | 550,002 | +0.09(+0.75%) |
May 23, 2022 | 12.60 | 12.64 | 12.40 | 12.48 | 393,271 | +0.13(+1.05%) |
May 20, 2022 | 12.31 | 12.42 | 12.10 | 12.35 | 601,207 | +0.12(+0.99%) |
May 19, 2022 | 12.26 | 12.39 | 12.19 | 12.23 | 633,631 | -0.20(-1.57%) |
May 18, 2022 | 12.48 | 12.62 | 12.30 | 12.42 | 650,366 | -0.20(-1.62%) |
May 17, 2022 | 12.41 | 12.63 | 12.41 | 12.63 | 500,386 | +0.42(+3.42%) |
May 16, 2022 | 12.22 | 12.31 | 12.10 | 12.21 | 587,375 | -0.09(-0.76%) |
May 13, 2022 | 12.42 | 12.48 | 12.18 | 12.30 | 475,592 | -0.04(-0.30%) |
May 12, 2022 | 12.30 | 12.35 | 12.05 | 12.34 | 759,794 | +0.06(+0.45%) |
May 11, 2022 | 12.49 | 12.57 | 12.25 | 12.28 | 623,542 | -0.12(-0.97%) |
May 10, 2022 | 12.64 | 12.69 | 12.21 | 12.40 | 517,828 | -0.12(-0.96%) |
May 09, 2022 | 12.49 | 12.64 | 12.39 | 12.52 | 558,218 | -0.07(-0.59%) |
May 06, 2022 | 12.69 | 12.73 | 12.46 | 12.60 | 850,545 | -0.12(-0.95%) |
May 05, 2022 | 12.81 | 12.85 | 12.55 | 12.72 | 515,038 | -0.27(-2.07%) |
May 04, 2022 | 12.62 | 13.03 | 12.62 | 12.99 | 514,150 | +0.33(+2.62%) |
May 03, 2022 | 12.68 | 12.76 | 12.48 | 12.66 | 523,493 | +0.06(+0.51%) |