Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.93 | 14.26 | 13.92 | 14.21 | 5,651,130 | +0.26(+1.89%) |
Jul 28, 2022 | 13.80 | 14.21 | 13.52 | 13.94 | 8,324,708 | +0.09(+0.65%) |
Jul 27, 2022 | 13.74 | 13.88 | 13.69 | 13.85 | 4,057,648 | +0.10(+0.72%) |
Jul 26, 2022 | 13.84 | 13.91 | 13.69 | 13.75 | 4,489,645 | -0.09(-0.66%) |
Jul 25, 2022 | 13.65 | 13.89 | 13.55 | 13.84 | 5,135,376 | +0.21(+1.51%) |
Jul 22, 2022 | 13.47 | 13.70 | 13.47 | 13.64 | 8,228,295 | +0.26(+1.91%) |
Jul 21, 2022 | 13.23 | 13.40 | 13.05 | 13.38 | 5,962,929 | +0.10(+0.74%) |
Jul 20, 2022 | 13.37 | 13.46 | 13.21 | 13.28 | 4,757,690 | -0.03(-0.25%) |
Jul 19, 2022 | 13.15 | 13.36 | 13.05 | 13.32 | 6,358,088 | +0.29(+2.21%) |
Jul 18, 2022 | 13.06 | 13.20 | 12.95 | 13.03 | 8,361,757 | +0.03(+0.25%) |
Jul 15, 2022 | 13.12 | 13.25 | 12.85 | 12.99 | 9,498,001 | +0.18(+1.41%) |
Jul 14, 2022 | 12.66 | 12.85 | 12.55 | 12.81 | 5,338,301 | -0.11(-0.83%) |
Jul 13, 2022 | 12.90 | 13.04 | 12.77 | 12.92 | 4,385,684 | -0.11(-0.82%) |
Jul 12, 2022 | 12.67 | 13.14 | 12.67 | 13.03 | 6,525,653 | +0.29(+2.26%) |
Jul 11, 2022 | 12.88 | 12.97 | 12.70 | 12.74 | 6,548,509 | -0.11(-0.83%) |
Jul 08, 2022 | 12.93 | 13.04 | 12.78 | 12.85 | 4,123,919 | -0.06(-0.45%) |
Jul 07, 2022 | 12.94 | 13.03 | 12.85 | 12.90 | 4,553,964 | +0.05(+0.38%) |
Jul 06, 2022 | 12.99 | 13.06 | 12.84 | 12.85 | 6,277,274 | -0.07(-0.57%) |
Jul 05, 2022 | 12.78 | 12.95 | 12.49 | 12.93 | 6,826,081 | +0.04(+0.32%) |
Jul 01, 2022 | 12.53 | 12.94 | 12.49 | 12.89 | 7,449,241 | +0.30(+2.42%) |
Jun 30, 2022 | 12.95 | 12.97 | 12.51 | 12.58 | 13,904,077 | -0.55(-4.20%) |
Jun 29, 2022 | 12.79 | 13.16 | 12.78 | 13.13 | 7,842,011 | +0.30(+2.38%) |
Jun 28, 2022 | 13.04 | 13.22 | 12.75 | 12.83 | 9,035,472 | -0.12(-0.95%) |
Jun 27, 2022 | 12.76 | 13.12 | 12.64 | 12.95 | 10,880,526 | +0.20(+1.55%) |
Jun 24, 2022 | 12.51 | 12.81 | 12.45 | 12.76 | 9,828,004 | +0.35(+2.86%) |
Jun 23, 2022 | 12.10 | 12.43 | 12.10 | 12.40 | 7,078,666 | +0.33(+2.73%) |
Jun 22, 2022 | 11.87 | 12.21 | 11.73 | 12.07 | 9,116,187 | -0.01(-0.07%) |
Jun 21, 2022 | 11.96 | 12.20 | 11.93 | 12.08 | 9,277,324 | +0.25(+2.09%) |
Jun 17, 2022 | 11.81 | 12.01 | 11.62 | 11.83 | 17,898,872 | +0.02(+0.14%) |
Jun 16, 2022 | 12.10 | 12.15 | 11.77 | 11.82 | 14,692,381 | -0.54(-4.34%) |
Jun 15, 2022 | 12.20 | 12.48 | 12.06 | 12.35 | 13,180,820 | +0.28(+2.32%) |
Jun 14, 2022 | 12.27 | 12.32 | 11.93 | 12.07 | 15,586,482 | -0.11(-0.86%) |
Jun 13, 2022 | 12.66 | 12.83 | 12.14 | 12.18 | 15,634,901 | -0.74(-5.75%) |
Jun 10, 2022 | 12.93 | 13.11 | 12.75 | 12.92 | 13,216,304 | -0.11(-0.87%) |
Jun 09, 2022 | 13.62 | 13.66 | 13.01 | 13.03 | 13,444,811 | -0.61(-4.44%) |
Jun 08, 2022 | 14.02 | 14.02 | 13.60 | 13.64 | 7,595,314 | -0.44(-3.16%) |
Jun 07, 2022 | 13.67 | 14.10 | 13.66 | 14.08 | 9,993,957 | +0.36(+2.59%) |
Jun 06, 2022 | 14.09 | 14.16 | 13.69 | 13.73 | 13,572,216 | -0.27(-1.96%) |
Jun 03, 2022 | 14.48 | 14.51 | 14.00 | 14.00 | 11,948,929 | -0.56(-3.83%) |
Jun 02, 2022 | 14.72 | 14.84 | 14.32 | 14.56 | 12,623,226 | -0.22(-1.48%) |
Jun 01, 2022 | 15.14 | 15.17 | 14.62 | 14.78 | 6,194,660 | -0.23(-1.56%) |
May 31, 2022 | 14.92 | 15.10 | 14.84 | 15.01 | 9,007,615 | +0.00(+0.00%) |
May 27, 2022 | 15.03 | 15.29 | 14.97 | 15.01 | 7,375,184 | +0.00(+0.00%) |
May 26, 2022 | 15.23 | 15.25 | 14.99 | 15.01 | 5,907,432 | -0.14(-0.91%) |
May 25, 2022 | 14.91 | 15.22 | 14.83 | 15.15 | 8,507,969 | +0.23(+1.52%) |
May 24, 2022 | 14.67 | 15.01 | 14.40 | 14.92 | 5,312,607 | +0.26(+1.76%) |
May 23, 2022 | 14.65 | 14.83 | 14.57 | 14.67 | 5,044,612 | +0.06(+0.44%) |
May 20, 2022 | 14.74 | 14.83 | 14.29 | 14.60 | 6,751,164 | -0.05(-0.33%) |
May 19, 2022 | 14.58 | 14.92 | 14.58 | 14.65 | 5,278,256 | +0.01(+0.06%) |
May 18, 2022 | 14.94 | 14.99 | 14.56 | 14.64 | 4,849,523 | -0.28(-1.89%) |
May 17, 2022 | 14.83 | 14.93 | 14.54 | 14.92 | 6,506,586 | +0.28(+1.93%) |
May 16, 2022 | 14.68 | 14.79 | 14.59 | 14.64 | 5,129,901 | -0.07(-0.49%) |
May 13, 2022 | 14.55 | 14.73 | 14.45 | 14.71 | 5,973,523 | +0.27(+1.85%) |
May 12, 2022 | 14.13 | 14.46 | 14.04 | 14.45 | 5,668,687 | +0.32(+2.29%) |
May 11, 2022 | 14.29 | 14.60 | 14.12 | 14.12 | 7,743,254 | -0.06(-0.46%) |
May 10, 2022 | 14.58 | 14.66 | 14.08 | 14.19 | 7,448,395 | -0.27(-1.90%) |
May 09, 2022 | 14.78 | 14.82 | 14.36 | 14.46 | 6,414,188 | -0.42(-2.82%) |
May 06, 2022 | 14.92 | 14.98 | 14.64 | 14.88 | 6,769,255 | -0.16(-1.07%) |
May 05, 2022 | 15.23 | 15.25 | 14.80 | 15.05 | 6,438,245 | -0.27(-1.79%) |
May 04, 2022 | 15.03 | 15.32 | 14.78 | 15.32 | 7,561,825 | +0.15(+0.96%) |
May 03, 2022 | 14.65 | 15.28 | 14.62 | 15.17 | 7,831,889 | +0.61(+4.16%) |