Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.52 | 14.58 | 14.32 | 14.32 | 687,219 | -0.20(-1.36%) |
Jul 28, 2022 | 14.46 | 14.52 | 14.26 | 14.52 | 175,963 | +0.07(+0.47%) |
Jul 27, 2022 | 14.32 | 14.49 | 14.22 | 14.45 | 303,770 | +0.13(+0.90%) |
Jul 26, 2022 | 13.82 | 14.36 | 13.81 | 14.32 | 302,478 | +0.45(+3.21%) |
Jul 25, 2022 | 13.73 | 13.93 | 13.72 | 13.88 | 286,344 | +0.16(+1.19%) |
Jul 22, 2022 | 13.72 | 13.73 | 13.62 | 13.71 | 110,452 | +0.03(+0.19%) |
Jul 21, 2022 | 13.57 | 13.73 | 13.42 | 13.69 | 129,417 | +0.05(+0.38%) |
Jul 20, 2022 | 13.59 | 13.73 | 13.46 | 13.64 | 104,068 | +0.05(+0.38%) |
Jul 19, 2022 | 13.46 | 13.67 | 13.45 | 13.58 | 210,953 | +0.10(+0.76%) |
Jul 18, 2022 | 13.53 | 13.66 | 13.46 | 13.48 | 397,579 | +0.03(+0.19%) |
Jul 15, 2022 | 13.58 | 13.69 | 13.46 | 13.46 | 110,479 | -0.07(-0.51%) |
Jul 14, 2022 | 13.46 | 13.55 | 13.26 | 13.52 | 106,074 | -0.05(-0.38%) |
Jul 13, 2022 | 13.43 | 13.64 | 13.31 | 13.58 | 81,513 | +0.14(+1.02%) |
Jul 12, 2022 | 13.50 | 13.64 | 13.42 | 13.44 | 96,616 | -0.24(-1.76%) |
Jul 11, 2022 | 13.48 | 13.73 | 13.48 | 13.68 | 237,834 | +0.20(+1.46%) |
Jul 08, 2022 | 13.52 | 13.58 | 13.37 | 13.48 | 312,579 | -0.01(-0.06%) |
Jul 07, 2022 | 13.48 | 13.76 | 13.40 | 13.49 | 202,598 | +0.20(+1.48%) |
Jul 06, 2022 | 12.97 | 13.35 | 12.82 | 13.29 | 223,553 | +0.39(+3.06%) |
Jul 05, 2022 | 13.16 | 13.22 | 12.65 | 12.90 | 428,049 | -0.40(-3.03%) |
Jul 01, 2022 | 13.19 | 13.38 | 12.98 | 13.30 | 91,809 | +0.21(+1.64%) |
Jun 30, 2022 | 13.34 | 13.34 | 13.05 | 13.09 | 148,216 | -0.29(-2.18%) |
Jun 29, 2022 | 13.49 | 13.67 | 13.21 | 13.38 | 228,286 | -0.17(-1.27%) |
Jun 28, 2022 | 13.44 | 13.74 | 13.44 | 13.55 | 245,662 | +0.17(+1.28%) |
Jun 27, 2022 | 13.20 | 13.47 | 13.20 | 13.38 | 133,501 | +0.23(+1.76%) |
Jun 24, 2022 | 12.82 | 13.22 | 12.81 | 13.15 | 200,849 | +0.33(+2.54%) |
Jun 23, 2022 | 12.82 | 12.96 | 12.68 | 12.82 | 278,021 | +0.00(+0.00%) |
Jun 22, 2022 | 12.80 | 12.98 | 12.61 | 12.82 | 398,564 | -0.04(-0.33%) |
Jun 21, 2022 | 12.68 | 12.97 | 12.57 | 12.86 | 219,295 | +0.35(+2.81%) |
Jun 17, 2022 | 12.69 | 12.94 | 12.35 | 12.51 | 694,600 | -0.21(-1.68%) |
Jun 16, 2022 | 13.34 | 13.40 | 12.68 | 12.73 | 946,173 | -0.76(-5.66%) |
Jun 15, 2022 | 13.87 | 14.04 | 13.47 | 13.49 | 465,727 | -0.45(-3.26%) |
Jun 14, 2022 | 14.36 | 14.48 | 13.86 | 13.94 | 259,090 | -0.37(-2.58%) |
Jun 13, 2022 | 14.40 | 14.49 | 14.13 | 14.31 | 423,514 | -0.21(-1.48%) |
Jun 10, 2022 | 14.58 | 14.67 | 14.42 | 14.53 | 190,260 | -0.29(-1.97%) |
Jun 09, 2022 | 14.97 | 14.98 | 14.79 | 14.82 | 140,718 | -0.10(-0.69%) |
Jun 08, 2022 | 15.06 | 15.11 | 14.92 | 14.92 | 152,575 | -0.13(-0.86%) |
Jun 07, 2022 | 15.01 | 15.11 | 14.92 | 15.05 | 143,351 | +0.04(+0.29%) |
Jun 06, 2022 | 14.88 | 15.01 | 14.75 | 15.01 | 150,393 | +0.12(+0.81%) |
Jun 03, 2022 | 14.91 | 14.95 | 14.71 | 14.89 | 196,109 | +0.09(+0.58%) |
Jun 02, 2022 | 14.83 | 14.97 | 14.69 | 14.80 | 200,775 | -0.03(-0.17%) |
Jun 01, 2022 | 14.70 | 14.91 | 14.51 | 14.83 | 205,643 | +0.21(+1.41%) |
May 31, 2022 | 14.70 | 14.71 | 14.49 | 14.62 | 157,325 | -0.01(-0.06%) |
May 27, 2022 | 14.38 | 14.70 | 14.29 | 14.63 | 244,565 | +0.34(+2.40%) |
May 26, 2022 | 14.03 | 14.49 | 14.03 | 14.29 | 293,010 | +0.26(+1.83%) |
May 25, 2022 | 14.41 | 14.53 | 13.99 | 14.03 | 1,000,706 | -0.30(-2.09%) |
May 24, 2022 | 14.38 | 14.42 | 14.12 | 14.33 | 162,278 | +0.00(+0.00%) |
May 23, 2022 | 14.28 | 14.46 | 14.20 | 14.33 | 199,276 | +0.15(+1.03%) |
May 20, 2022 | 14.37 | 14.37 | 14.01 | 14.18 | 194,882 | -0.10(-0.72%) |
May 19, 2022 | 14.21 | 14.40 | 14.15 | 14.29 | 150,200 | -0.06(-0.42%) |
May 18, 2022 | 14.75 | 14.75 | 14.30 | 14.35 | 194,860 | -0.42(-2.85%) |
May 17, 2022 | 14.61 | 14.80 | 14.55 | 14.77 | 140,592 | +0.15(+1.06%) |
May 16, 2022 | 14.03 | 14.74 | 14.02 | 14.61 | 305,296 | +0.58(+4.16%) |
May 13, 2022 | 14.23 | 14.40 | 14.02 | 14.03 | 248,631 | -0.20(-1.39%) |
May 12, 2022 | 14.45 | 14.50 | 14.12 | 14.23 | 249,397 | -0.27(-1.89%) |
May 11, 2022 | 14.74 | 14.97 | 14.47 | 14.50 | 313,498 | -0.12(-0.82%) |
May 10, 2022 | 14.48 | 14.79 | 14.34 | 14.62 | 441,069 | +0.30(+2.10%) |
May 09, 2022 | 14.88 | 14.94 | 14.24 | 14.32 | 293,714 | -0.70(-4.68%) |
May 06, 2022 | 14.49 | 15.03 | 14.49 | 15.03 | 355,964 | +0.46(+3.18%) |
May 05, 2022 | 14.63 | 15.22 | 14.19 | 14.56 | 350,593 | -0.26(-1.74%) |
May 04, 2022 | 14.49 | 14.90 | 14.43 | 14.82 | 301,077 | +0.37(+2.55%) |
May 03, 2022 | 14.32 | 14.49 | 14.24 | 14.45 | 269,026 | +0.15(+1.02%) |