Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.58 | 13.27 | 12.43 | 13.07 | 549,435 | +0.37(+2.91%) |
Jul 28, 2022 | 12.67 | 12.90 | 12.16 | 12.70 | 260,673 | +0.03(+0.24%) |
Jul 27, 2022 | 12.70 | 13.21 | 12.32 | 12.67 | 115,638 | +0.04(+0.32%) |
Jul 26, 2022 | 12.57 | 12.82 | 12.40 | 12.63 | 126,853 | +0.24(+1.94%) |
Jul 25, 2022 | 12.46 | 12.49 | 12.11 | 12.39 | 107,189 | -0.14(-1.12%) |
Jul 22, 2022 | 13.37 | 13.37 | 12.46 | 12.53 | 137,452 | -0.97(-7.19%) |
Jul 21, 2022 | 13.02 | 13.53 | 12.95 | 13.50 | 558,080 | +0.73(+5.72%) |
Jul 20, 2022 | 12.84 | 13.54 | 12.57 | 12.77 | 229,921 | +0.06(+0.47%) |
Jul 19, 2022 | 12.32 | 12.85 | 12.26 | 12.71 | 186,768 | +0.12(+0.95%) |
Jul 18, 2022 | 13.53 | 13.53 | 12.45 | 12.59 | 391,899 | -0.49(-3.75%) |
Jul 15, 2022 | 13.00 | 13.21 | 12.61 | 13.08 | 177,700 | -0.09(-0.68%) |
Jul 14, 2022 | 13.35 | 13.61 | 13.10 | 13.17 | 165,827 | -0.30(-2.23%) |
Jul 13, 2022 | 13.09 | 13.88 | 13.01 | 13.47 | 340,786 | +0.07(+0.52%) |
Jul 12, 2022 | 14.53 | 14.83 | 13.25 | 13.40 | 382,303 | -1.60(-10.67%) |
Jul 11, 2022 | 15.01 | 15.32 | 14.56 | 15.00 | 473,916 | -0.52(-3.35%) |
Jul 08, 2022 | 14.88 | 15.66 | 14.63 | 15.52 | 684,160 | +0.64(+4.30%) |
Jul 07, 2022 | 14.18 | 15.01 | 14.18 | 14.88 | 261,681 | +0.81(+5.76%) |
Jul 06, 2022 | 14.15 | 14.85 | 13.81 | 14.07 | 616,998 | -0.52(-3.56%) |
Jul 05, 2022 | 13.13 | 15.28 | 13.13 | 14.59 | 806,704 | +1.14(+8.48%) |
Jul 01, 2022 | 12.72 | 13.48 | 12.52 | 13.45 | 346,724 | +0.81(+6.41%) |
Jun 30, 2022 | 12.04 | 12.67 | 11.74 | 12.64 | 724,434 | +0.03(+0.24%) |
Jun 29, 2022 | 12.55 | 12.91 | 12.30 | 12.61 | 560,086 | -0.69(-5.19%) |
Jun 28, 2022 | 13.28 | 13.40 | 12.80 | 13.30 | 707,912 | +0.08(+0.61%) |
Jun 27, 2022 | 13.01 | 13.26 | 12.76 | 13.22 | 367,720 | +0.21(+1.61%) |
Jun 24, 2022 | 12.85 | 13.14 | 12.63 | 13.01 | 279,375 | +0.60(+4.83%) |
Jun 23, 2022 | 11.96 | 12.46 | 11.80 | 12.41 | 350,344 | +0.72(+6.16%) |
Jun 22, 2022 | 11.44 | 11.93 | 11.44 | 11.69 | 329,292 | -0.04(-0.34%) |
Jun 21, 2022 | 11.32 | 11.99 | 11.32 | 11.73 | 1,013,664 | +0.63(+5.68%) |
Jun 17, 2022 | 10.70 | 11.44 | 10.55 | 11.10 | 864,058 | +0.92(+9.04%) |
Jun 16, 2022 | 9.550 | 10.27 | 9.500 | 10.18 | 582,379 | +0.01(+0.10%) |
Jun 15, 2022 | 9.630 | 10.30 | 9.590 | 10.17 | 652,311 | +0.50(+5.17%) |
Jun 14, 2022 | 9.200 | 9.810 | 8.910 | 9.670 | 577,742 | +0.16(+1.68%) |
Jun 13, 2022 | 9.440 | 9.680 | 9.005 | 9.510 | 793,986 | -0.39(-3.94%) |
Jun 10, 2022 | 10.32 | 10.55 | 9.690 | 9.900 | 778,383 | -0.42(-4.07%) |
Jun 09, 2022 | 10.86 | 11.07 | 10.27 | 10.32 | 941,372 | -1.07(-9.39%) |
Jun 08, 2022 | 9.750 | 11.97 | 9.720 | 11.39 | 3,110,466 | +2.05(+21.95%) |
Jun 07, 2022 | 9.670 | 10.04 | 8.900 | 9.340 | 1,774,181 | -0.41(-4.21%) |
Jun 06, 2022 | 10.00 | 10.59 | 9.270 | 9.750 | 2,258,555 | +0.14(+1.46%) |
Jun 03, 2022 | 9.850 | 9.920 | 9.370 | 9.610 | 612,288 | -0.25(-2.54%) |
Jun 02, 2022 | 9.440 | 10.13 | 9.420 | 9.860 | 499,787 | +0.52(+5.57%) |
Jun 01, 2022 | 10.42 | 10.54 | 9.160 | 9.340 | 836,641 | -1.18(-11.22%) |
May 31, 2022 | 10.07 | 10.60 | 9.640 | 10.52 | 1,665,402 | +0.96(+10.04%) |
May 27, 2022 | 9.120 | 9.590 | 8.860 | 9.560 | 537,771 | +0.50(+5.52%) |
May 26, 2022 | 8.810 | 9.340 | 8.770 | 9.060 | 764,632 | +0.23(+2.60%) |
May 25, 2022 | 8.610 | 8.940 | 8.405 | 8.830 | 788,632 | +0.24(+2.79%) |
May 24, 2022 | 9.350 | 9.590 | 8.580 | 8.590 | 818,404 | -1.02(-10.61%) |
May 23, 2022 | 9.640 | 9.990 | 9.150 | 9.610 | 551,286 | +0.03(+0.31%) |
May 20, 2022 | 9.690 | 9.900 | 9.100 | 9.580 | 693,662 | +0.39(+4.24%) |
May 19, 2022 | 9.110 | 9.350 | 8.790 | 9.190 | 1,341,705 | +0.28(+3.14%) |
May 18, 2022 | 10.27 | 10.67 | 8.780 | 8.910 | 1,478,630 | -1.59(-15.14%) |
May 17, 2022 | 11.20 | 11.28 | 10.31 | 10.50 | 952,098 | +0.43(+4.27%) |
May 16, 2022 | 10.24 | 10.75 | 10.05 | 10.07 | 427,894 | -0.28(-2.71%) |
May 13, 2022 | 10.07 | 10.50 | 10.05 | 10.35 | 627,819 | +0.63(+6.48%) |
May 12, 2022 | 9.640 | 10.11 | 9.500 | 9.720 | 408,714 | -0.18(-1.82%) |
May 11, 2022 | 10.17 | 10.83 | 9.730 | 9.900 | 562,604 | -0.24(-2.37%) |
May 10, 2022 | 10.29 | 10.61 | 9.820 | 10.14 | 932,347 | +0.19(+1.91%) |
May 09, 2022 | 10.00 | 10.64 | 9.860 | 9.950 | 813,442 | -0.21(-2.07%) |
May 06, 2022 | 11.21 | 11.27 | 10.15 | 10.16 | 701,266 | -1.04(-9.29%) |
May 05, 2022 | 11.99 | 11.99 | 11.01 | 11.20 | 780,686 | -1.18(-9.53%) |
May 04, 2022 | 12.40 | 12.89 | 11.66 | 12.38 | 567,386 | -0.66(-5.06%) |
May 03, 2022 | 13.02 | 13.35 | 12.42 | 13.04 | 592,603 | +0.81(+6.62%) |