Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.54 | 13.85 | 13.24 | 13.32 | 854,038 | -0.35(-2.56%) |
Jul 28, 2022 | 13.06 | 13.82 | 12.97 | 13.67 | 1,317,440 | +0.65(+4.99%) |
Jul 27, 2022 | 12.70 | 13.07 | 12.36 | 13.02 | 1,031,509 | +0.64(+5.17%) |
Jul 26, 2022 | 12.52 | 12.52 | 11.86 | 12.38 | 1,127,363 | -0.33(-2.60%) |
Jul 25, 2022 | 12.98 | 13.33 | 12.20 | 12.71 | 1,006,620 | -0.19(-1.47%) |
Jul 22, 2022 | 14.24 | 14.24 | 12.84 | 12.90 | 968,797 | -1.45(-10.10%) |
Jul 21, 2022 | 13.73 | 14.35 | 13.73 | 14.35 | 885,656 | +0.54(+3.91%) |
Jul 20, 2022 | 13.16 | 13.96 | 12.99 | 13.81 | 1,699,297 | +0.65(+4.94%) |
Jul 19, 2022 | 13.03 | 13.18 | 12.79 | 13.16 | 1,545,493 | +0.41(+3.22%) |
Jul 18, 2022 | 13.30 | 13.46 | 12.68 | 12.75 | 1,034,797 | -0.25(-1.92%) |
Jul 15, 2022 | 12.90 | 13.13 | 12.10 | 13.00 | 1,236,323 | +0.30(+2.36%) |
Jul 14, 2022 | 13.03 | 13.10 | 12.51 | 12.70 | 1,389,284 | -0.54(-4.08%) |
Jul 13, 2022 | 12.27 | 13.55 | 12.13 | 13.24 | 1,328,820 | +0.58(+4.54%) |
Jul 12, 2022 | 12.43 | 13.03 | 12.29 | 12.66 | 1,383,757 | +0.23(+1.89%) |
Jul 11, 2022 | 13.80 | 13.86 | 12.38 | 12.43 | 1,344,981 | -1.33(-9.67%) |
Jul 08, 2022 | 13.40 | 13.88 | 13.15 | 13.76 | 1,165,869 | -0.14(-1.01%) |
Jul 07, 2022 | 13.76 | 14.05 | 13.52 | 13.90 | 798,683 | +0.32(+2.36%) |
Jul 06, 2022 | 13.69 | 13.93 | 13.19 | 13.58 | 617,500 | -0.15(-1.09%) |
Jul 05, 2022 | 12.61 | 13.73 | 12.40 | 13.73 | 1,187,013 | +0.86(+6.68%) |
Jul 01, 2022 | 12.72 | 13.06 | 12.17 | 12.87 | 1,304,398 | +0.01(+0.08%) |
Jun 30, 2022 | 13.12 | 13.22 | 12.45 | 12.86 | 1,944,160 | -0.66(-4.88%) |
Jun 29, 2022 | 13.46 | 13.61 | 13.09 | 13.52 | 1,259,616 | -0.07(-0.52%) |
Jun 28, 2022 | 14.23 | 14.43 | 13.35 | 13.59 | 1,209,962 | -0.57(-4.03%) |
Jun 27, 2022 | 14.67 | 14.88 | 14.04 | 14.16 | 1,268,583 | -0.45(-3.08%) |
Jun 24, 2022 | 13.95 | 14.83 | 13.66 | 14.61 | 4,483,831 | +0.77(+5.56%) |
Jun 23, 2022 | 12.65 | 13.96 | 12.47 | 13.84 | 2,284,892 | +1.37(+10.99%) |
Jun 22, 2022 | 11.72 | 12.70 | 11.62 | 12.47 | 1,546,769 | +0.69(+5.86%) |
Jun 21, 2022 | 11.47 | 12.07 | 11.37 | 11.78 | 1,187,975 | +0.55(+4.90%) |
Jun 17, 2022 | 11.06 | 11.30 | 10.89 | 11.23 | 2,126,347 | +0.28(+2.56%) |
Jun 16, 2022 | 11.00 | 11.30 | 10.72 | 10.95 | 2,869,565 | -0.41(-3.61%) |
Jun 15, 2022 | 11.24 | 11.58 | 11.05 | 11.36 | 1,492,044 | +0.27(+2.43%) |
Jun 14, 2022 | 11.19 | 11.68 | 11.01 | 11.09 | 1,963,652 | -0.01(-0.09%) |
Jun 13, 2022 | 11.42 | 11.74 | 10.96 | 11.10 | 1,999,022 | -0.93(-7.73%) |
Jun 10, 2022 | 11.83 | 12.15 | 11.46 | 12.03 | 2,152,451 | -0.17(-1.39%) |
Jun 09, 2022 | 13.03 | 13.13 | 12.19 | 12.20 | 1,504,712 | -1.00(-7.58%) |
Jun 08, 2022 | 13.51 | 13.97 | 13.04 | 13.20 | 2,548,088 | -0.35(-2.58%) |
Jun 07, 2022 | 13.46 | 13.92 | 13.30 | 13.55 | 1,437,548 | -0.30(-2.17%) |
Jun 06, 2022 | 13.68 | 13.95 | 13.36 | 13.85 | 1,447,139 | +0.40(+2.97%) |
Jun 03, 2022 | 13.70 | 13.71 | 12.96 | 13.45 | 1,562,269 | -0.55(-3.93%) |
Jun 02, 2022 | 14.14 | 14.61 | 13.54 | 14.00 | 2,458,409 | -0.07(-0.50%) |
Jun 01, 2022 | 14.50 | 14.72 | 13.78 | 14.07 | 1,537,998 | -0.20(-1.40%) |
May 31, 2022 | 14.45 | 14.88 | 14.00 | 14.27 | 1,552,581 | -0.37(-2.53%) |
May 27, 2022 | 13.83 | 14.73 | 13.77 | 14.64 | 1,864,917 | +0.92(+6.71%) |
May 26, 2022 | 12.69 | 13.93 | 12.68 | 13.72 | 2,042,028 | +1.22(+9.76%) |
May 25, 2022 | 11.90 | 12.53 | 11.85 | 12.50 | 1,335,047 | +0.56(+4.73%) |
May 24, 2022 | 12.13 | 12.13 | 10.98 | 11.94 | 2,064,708 | -0.28(-2.25%) |
May 23, 2022 | 12.21 | 12.42 | 11.56 | 12.21 | 1,313,559 | +0.23(+1.92%) |
May 20, 2022 | 12.34 | 12.55 | 11.46 | 11.98 | 1,436,152 | -0.04(-0.33%) |
May 19, 2022 | 11.44 | 12.39 | 11.41 | 12.02 | 1,384,616 | +0.47(+4.07%) |
May 18, 2022 | 12.17 | 12.60 | 11.51 | 11.55 | 1,518,671 | -1.02(-8.11%) |
May 17, 2022 | 12.04 | 12.67 | 12.04 | 12.57 | 1,510,350 | +0.93(+7.99%) |
May 16, 2022 | 11.95 | 12.22 | 11.54 | 11.64 | 1,579,480 | -0.30(-2.51%) |
May 13, 2022 | 11.15 | 12.17 | 10.93 | 11.94 | 3,615,734 | +1.31(+12.32%) |
May 12, 2022 | 10.51 | 11.45 | 9.945 | 10.63 | 5,906,005 | +0.03(+0.28%) |
May 11, 2022 | 12.40 | 12.68 | 10.23 | 10.60 | 9,530,387 | -1.90(-15.20%) |
May 10, 2022 | 11.26 | 12.54 | 10.73 | 12.50 | 5,283,929 | +1.30(+11.61%) |
May 09, 2022 | 12.29 | 12.38 | 11.11 | 11.20 | 3,275,663 | -1.57(-12.29%) |
May 06, 2022 | 12.77 | 12.98 | 11.62 | 12.77 | 2,838,283 | -0.17(-1.31%) |
May 05, 2022 | 14.33 | 14.41 | 12.84 | 12.94 | 1,592,307 | -1.79(-12.15%) |
May 04, 2022 | 14.33 | 14.76 | 13.36 | 14.73 | 2,017,883 | +0.49(+3.44%) |
May 03, 2022 | 13.54 | 14.40 | 13.42 | 14.24 | 1,518,512 | +0.48(+3.49%) |