Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.78 | 12.78 | 12.15 | 12.64 | 365,571 | -0.04(-0.32%) |
Jul 28, 2022 | 12.87 | 12.87 | 12.29 | 12.68 | 144,308 | -0.16(-1.25%) |
Jul 27, 2022 | 12.96 | 13.03 | 12.41 | 12.84 | 138,051 | +0.02(+0.16%) |
Jul 26, 2022 | 12.52 | 13.05 | 12.17 | 12.82 | 227,074 | +0.22(+1.75%) |
Jul 25, 2022 | 12.91 | 13.19 | 12.51 | 12.60 | 159,942 | -0.36(-2.78%) |
Jul 22, 2022 | 13.93 | 13.93 | 12.90 | 12.96 | 289,240 | -1.03(-7.36%) |
Jul 21, 2022 | 14.68 | 15.18 | 13.84 | 13.99 | 100,013 | -0.87(-5.85%) |
Jul 20, 2022 | 14.37 | 15.39 | 14.37 | 14.86 | 111,339 | +0.53(+3.70%) |
Jul 19, 2022 | 13.51 | 14.35 | 13.25 | 14.33 | 124,393 | +0.87(+6.46%) |
Jul 18, 2022 | 14.96 | 14.96 | 13.41 | 13.46 | 160,914 | -1.11(-7.62%) |
Jul 15, 2022 | 14.70 | 15.29 | 13.85 | 14.57 | 146,948 | -0.11(-0.75%) |
Jul 14, 2022 | 15.11 | 15.15 | 14.63 | 14.68 | 71,889 | -0.50(-3.29%) |
Jul 13, 2022 | 14.78 | 16.12 | 14.71 | 15.18 | 133,192 | +0.01(+0.07%) |
Jul 12, 2022 | 14.53 | 15.34 | 13.87 | 15.17 | 178,491 | +0.66(+4.55%) |
Jul 11, 2022 | 15.29 | 15.29 | 14.38 | 14.51 | 85,104 | -0.84(-5.47%) |
Jul 08, 2022 | 15.62 | 15.86 | 14.87 | 15.35 | 140,949 | -0.24(-1.54%) |
Jul 07, 2022 | 15.38 | 16.24 | 15.00 | 15.59 | 330,502 | +0.55(+3.66%) |
Jul 06, 2022 | 14.40 | 15.39 | 14.07 | 15.04 | 260,538 | +0.83(+5.84%) |
Jul 05, 2022 | 13.81 | 14.30 | 13.10 | 14.21 | 351,391 | +0.27(+1.94%) |
Jul 01, 2022 | 13.95 | 14.08 | 13.44 | 13.94 | 116,502 | -0.05(-0.36%) |
Jun 30, 2022 | 13.47 | 14.00 | 13.11 | 13.99 | 105,343 | +0.38(+2.79%) |
Jun 29, 2022 | 13.69 | 13.87 | 13.20 | 13.61 | 58,125 | -0.12(-0.87%) |
Jun 28, 2022 | 14.71 | 14.90 | 13.24 | 13.73 | 195,239 | -1.04(-7.04%) |
Jun 27, 2022 | 14.77 | 15.10 | 14.29 | 14.77 | 181,174 | -0.07(-0.47%) |
Jun 24, 2022 | 14.65 | 14.89 | 13.70 | 14.84 | 298,724 | +0.23(+1.57%) |
Jun 23, 2022 | 13.58 | 14.68 | 13.58 | 14.61 | 112,990 | +0.83(+6.02%) |
Jun 22, 2022 | 13.35 | 14.47 | 13.10 | 13.78 | 273,931 | +0.09(+0.66%) |
Jun 21, 2022 | 13.47 | 14.24 | 13.47 | 13.69 | 263,400 | +0.42(+3.17%) |
Jun 17, 2022 | 13.18 | 14.32 | 12.79 | 13.27 | 692,672 | +0.32(+2.47%) |
Jun 16, 2022 | 13.41 | 13.58 | 12.54 | 12.95 | 315,366 | -0.52(-3.86%) |
Jun 15, 2022 | 13.71 | 14.23 | 13.24 | 13.47 | 332,292 | -0.20(-1.46%) |
Jun 14, 2022 | 13.68 | 13.74 | 12.82 | 13.67 | 343,507 | +0.14(+1.03%) |
Jun 13, 2022 | 13.26 | 13.64 | 12.56 | 13.53 | 401,762 | -0.26(-1.89%) |
Jun 10, 2022 | 14.22 | 14.39 | 13.41 | 13.79 | 280,175 | -0.74(-5.09%) |
Jun 09, 2022 | 14.15 | 14.90 | 13.88 | 14.53 | 284,534 | +0.17(+1.18%) |
Jun 08, 2022 | 14.45 | 15.11 | 14.02 | 14.36 | 443,042 | -0.30(-2.05%) |
Jun 07, 2022 | 14.12 | 15.07 | 13.67 | 14.66 | 942,758 | +0.56(+3.97%) |
Jun 06, 2022 | 13.17 | 14.34 | 12.58 | 14.10 | 1,000,027 | +0.97(+7.39%) |
Jun 03, 2022 | 12.35 | 13.29 | 11.99 | 13.13 | 3,219,561 | +0.46(+3.63%) |
Jun 02, 2022 | 10.97 | 13.70 | 10.68 | 12.67 | 36,040,696 | +3.92(+44.80%) |
Jun 01, 2022 | 9.300 | 9.410 | 8.560 | 8.750 | 242,851 | -0.43(-4.68%) |
May 31, 2022 | 8.840 | 9.400 | 8.310 | 9.180 | 216,469 | +0.25(+2.80%) |
May 27, 2022 | 8.760 | 9.170 | 8.470 | 8.930 | 119,103 | +0.22(+2.53%) |
May 26, 2022 | 8.940 | 9.315 | 8.620 | 8.710 | 109,663 | -0.25(-2.79%) |
May 25, 2022 | 8.710 | 9.500 | 8.660 | 8.960 | 70,164 | +0.12(+1.36%) |
May 24, 2022 | 9.100 | 9.240 | 8.580 | 8.840 | 54,751 | -0.48(-5.15%) |
May 23, 2022 | 8.730 | 9.950 | 8.560 | 9.320 | 194,558 | +0.87(+10.30%) |
May 20, 2022 | 8.680 | 8.780 | 8.065 | 8.450 | 99,271 | -0.12(-1.40%) |
May 19, 2022 | 8.860 | 9.240 | 8.540 | 8.570 | 63,233 | -0.29(-3.27%) |
May 18, 2022 | 8.820 | 8.990 | 8.330 | 8.860 | 646,129 | -0.20(-2.21%) |
May 17, 2022 | 8.730 | 9.150 | 8.610 | 9.060 | 94,586 | +0.47(+5.47%) |
May 16, 2022 | 8.760 | 9.085 | 8.420 | 8.590 | 94,843 | -0.17(-1.94%) |
May 13, 2022 | 9.240 | 9.760 | 8.680 | 8.760 | 225,549 | -0.19(-2.12%) |
May 12, 2022 | 8.890 | 9.540 | 8.750 | 8.950 | 191,123 | -0.30(-3.24%) |
May 11, 2022 | 9.650 | 10.15 | 8.820 | 9.250 | 243,912 | -0.53(-5.42%) |
May 10, 2022 | 10.08 | 11.01 | 9.560 | 9.780 | 336,211 | +0.13(+1.35%) |
May 09, 2022 | 10.25 | 11.10 | 9.600 | 9.650 | 236,150 | -0.91(-8.62%) |
May 06, 2022 | 10.82 | 11.46 | 10.05 | 10.56 | 186,328 | -0.28(-2.58%) |
May 05, 2022 | 11.33 | 11.87 | 10.70 | 10.84 | 449,364 | -0.79(-6.79%) |
May 04, 2022 | 11.54 | 12.08 | 10.87 | 11.63 | 144,421 | +0.09(+0.78%) |
May 03, 2022 | 11.60 | 12.36 | 10.99 | 11.54 | 144,529 | -0.01(-0.09%) |