Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.47 | 14.67 | 14.47 | 14.64 | 243,557 | +0.16(+1.11%) |
Jul 28, 2022 | 14.44 | 14.52 | 14.40 | 14.48 | 624,767 | +0.04(+0.31%) |
Jul 27, 2022 | 14.41 | 14.45 | 14.38 | 14.44 | 190,617 | +0.05(+0.37%) |
Jul 26, 2022 | 14.40 | 14.41 | 14.37 | 14.38 | 171,872 | -0.03(-0.19%) |
Jul 25, 2022 | 14.40 | 14.42 | 14.37 | 14.41 | 238,198 | -0.01(-0.06%) |
Jul 22, 2022 | 14.39 | 14.46 | 14.37 | 14.42 | 311,110 | +0.09(+0.62%) |
Jul 21, 2022 | 14.28 | 14.33 | 14.23 | 14.33 | 253,079 | +0.05(+0.38%) |
Jul 20, 2022 | 14.26 | 14.30 | 14.21 | 14.27 | 406,436 | +0.05(+0.38%) |
Jul 19, 2022 | 14.18 | 14.22 | 14.16 | 14.22 | 362,081 | +0.10(+0.70%) |
Jul 18, 2022 | 14.16 | 14.22 | 14.12 | 14.12 | 338,892 | -0.02(-0.12%) |
Jul 15, 2022 | 14.14 | 14.15 | 14.08 | 14.14 | 329,200 | +0.10(+0.70%) |
Jul 14, 2022 | 13.98 | 14.04 | 13.95 | 14.04 | 259,217 | -0.04(-0.25%) |
Jul 13, 2022 | 14.00 | 14.10 | 13.90 | 14.08 | 326,846 | -0.01(-0.06%) |
Jul 12, 2022 | 14.12 | 14.18 | 14.07 | 14.09 | 263,826 | +0.02(+0.13%) |
Jul 11, 2022 | 14.04 | 14.09 | 14.04 | 14.07 | 171,832 | +0.04(+0.25%) |
Jul 08, 2022 | 13.95 | 14.07 | 13.95 | 14.03 | 228,428 | +0.04(+0.32%) |
Jul 07, 2022 | 13.92 | 14.01 | 13.92 | 13.99 | 192,596 | +0.12(+0.90%) |
Jul 06, 2022 | 13.93 | 13.99 | 13.86 | 13.86 | 283,592 | -0.04(-0.26%) |
Jul 05, 2022 | 13.91 | 13.93 | 13.84 | 13.90 | 356,427 | -0.04(-0.26%) |
Jul 01, 2022 | 13.83 | 13.95 | 13.83 | 13.93 | 274,950 | +0.10(+0.71%) |
Jun 30, 2022 | 13.79 | 13.86 | 13.75 | 13.84 | 287,336 | +0.04(+0.32%) |
Jun 29, 2022 | 13.77 | 13.81 | 13.71 | 13.79 | 239,919 | +0.05(+0.39%) |
Jun 28, 2022 | 13.80 | 13.86 | 13.73 | 13.74 | 397,399 | -0.03(-0.19%) |
Jun 27, 2022 | 13.80 | 13.84 | 13.75 | 13.76 | 357,100 | -0.01(-0.06%) |
Jun 24, 2022 | 13.73 | 13.80 | 13.69 | 13.77 | 274,112 | +0.12(+0.85%) |
Jun 23, 2022 | 13.60 | 13.71 | 13.59 | 13.66 | 343,409 | +0.09(+0.66%) |
Jun 22, 2022 | 13.49 | 13.66 | 13.49 | 13.57 | 272,484 | +0.07(+0.53%) |
Jun 21, 2022 | 13.44 | 13.57 | 13.44 | 13.50 | 394,441 | +0.13(+1.01%) |
Jun 17, 2022 | 13.40 | 13.46 | 13.36 | 13.36 | 465,458 | +0.00(+0.00%) |
Jun 16, 2022 | 13.33 | 13.51 | 13.29 | 13.36 | 719,758 | -0.17(-1.24%) |
Jun 15, 2022 | 13.36 | 13.65 | 13.34 | 13.53 | 537,053 | +0.23(+1.73%) |
Jun 14, 2022 | 13.36 | 13.41 | 13.20 | 13.30 | 864,686 | +0.02(+0.13%) |
Jun 13, 2022 | 13.53 | 13.54 | 13.27 | 13.28 | 647,060 | -0.47(-3.42%) |
Jun 10, 2022 | 14.01 | 14.01 | 13.70 | 13.75 | 456,645 | -0.36(-2.57%) |
Jun 09, 2022 | 14.20 | 14.23 | 14.07 | 14.12 | 445,217 | -0.12(-0.81%) |
Jun 08, 2022 | 14.24 | 14.36 | 14.22 | 14.23 | 728,597 | -0.07(-0.50%) |
Jun 07, 2022 | 14.15 | 14.36 | 14.15 | 14.30 | 597,070 | +0.14(+1.00%) |
Jun 06, 2022 | 14.28 | 14.28 | 14.15 | 14.16 | 886,704 | -0.06(-0.44%) |
Jun 03, 2022 | 14.18 | 14.26 | 14.12 | 14.22 | 391,983 | -0.04(-0.25%) |
Jun 02, 2022 | 14.27 | 14.30 | 14.15 | 14.26 | 411,579 | +0.03(+0.19%) |
Jun 01, 2022 | 14.33 | 14.44 | 14.23 | 14.23 | 451,737 | -0.09(-0.62%) |
May 31, 2022 | 14.39 | 14.44 | 14.23 | 14.32 | 545,804 | -0.12(-0.80%) |
May 27, 2022 | 14.20 | 14.52 | 14.20 | 14.44 | 1,134,618 | +0.27(+1.94%) |
May 26, 2022 | 14.03 | 14.23 | 14.03 | 14.16 | 513,271 | +0.16(+1.14%) |
May 25, 2022 | 13.68 | 14.01 | 13.66 | 14.00 | 465,951 | +0.36(+2.66%) |
May 24, 2022 | 13.39 | 13.67 | 13.39 | 13.64 | 596,493 | +0.22(+1.65%) |
May 23, 2022 | 13.44 | 13.52 | 13.41 | 13.42 | 602,249 | -0.03(-0.19%) |
May 20, 2022 | 13.55 | 13.60 | 13.41 | 13.44 | 905,320 | -0.05(-0.39%) |
May 19, 2022 | 13.43 | 13.56 | 13.43 | 13.49 | 620,396 | +0.03(+0.20%) |
May 18, 2022 | 13.56 | 13.56 | 13.37 | 13.47 | 383,886 | -0.11(-0.84%) |
May 17, 2022 | 13.69 | 13.71 | 13.56 | 13.58 | 546,459 | -0.06(-0.45%) |
May 16, 2022 | 13.49 | 13.72 | 13.49 | 13.64 | 747,164 | +0.13(+0.98%) |
May 13, 2022 | 13.47 | 13.57 | 13.47 | 13.51 | 842,847 | +0.05(+0.39%) |
May 12, 2022 | 13.34 | 13.49 | 13.32 | 13.46 | 896,865 | +0.10(+0.73%) |
May 11, 2022 | 13.29 | 13.49 | 13.27 | 13.36 | 634,485 | +0.02(+0.13%) |
May 10, 2022 | 13.29 | 13.39 | 13.25 | 13.34 | 985,766 | +0.13(+1.00%) |
May 09, 2022 | 13.27 | 13.32 | 13.19 | 13.21 | 818,394 | -0.16(-1.19%) |
May 06, 2022 | 13.45 | 13.48 | 13.35 | 13.37 | 476,709 | -0.18(-1.30%) |
May 05, 2022 | 13.71 | 13.72 | 13.46 | 13.55 | 809,898 | -0.26(-1.92%) |
May 04, 2022 | 13.45 | 13.87 | 13.41 | 13.81 | 2,113,422 | +0.37(+2.76%) |
May 03, 2022 | 13.45 | 13.53 | 13.39 | 13.44 | 1,159,464 | -0.01(-0.07%) |