Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.80 | 14.03 | 13.71 | 14.00 | 34,743 | +0.89(+6.79%) |
Jul 28, 2022 | 13.40 | 13.45 | 12.96 | 13.11 | 80,766 | -0.46(-3.39%) |
Jul 27, 2022 | 13.06 | 13.57 | 13.02 | 13.57 | 133,640 | +0.46(+3.51%) |
Jul 26, 2022 | 13.44 | 13.44 | 13.07 | 13.11 | 118,274 | -1.56(-10.63%) |
Jul 25, 2022 | 15.07 | 15.09 | 14.61 | 14.67 | 53,762 | -0.36(-2.40%) |
Jul 22, 2022 | 15.09 | 15.29 | 14.98 | 15.03 | 63,782 | +0.49(+3.37%) |
Jul 21, 2022 | 14.61 | 14.66 | 14.40 | 14.54 | 56,876 | +0.18(+1.25%) |
Jul 20, 2022 | 14.36 | 14.63 | 14.23 | 14.36 | 363,158 | +0.03(+0.21%) |
Jul 19, 2022 | 13.81 | 14.34 | 13.81 | 14.33 | 165,073 | +0.86(+6.38%) |
Jul 18, 2022 | 13.63 | 13.73 | 13.47 | 13.47 | 146,853 | +0.62(+4.82%) |
Jul 15, 2022 | 12.92 | 12.96 | 12.73 | 12.85 | 65,579 | +0.08(+0.63%) |
Jul 14, 2022 | 12.65 | 12.81 | 12.31 | 12.77 | 103,557 | +0.08(+0.63%) |
Jul 13, 2022 | 12.46 | 12.97 | 12.46 | 12.69 | 135,060 | -0.36(-2.76%) |
Jul 12, 2022 | 13.12 | 13.27 | 12.97 | 13.05 | 180,754 | +0.06(+0.46%) |
Jul 11, 2022 | 13.21 | 13.22 | 12.99 | 12.99 | 158,232 | -0.67(-4.90%) |
Jul 08, 2022 | 13.76 | 13.76 | 13.54 | 13.66 | 71,461 | +0.17(+1.26%) |
Jul 07, 2022 | 13.12 | 13.56 | 13.07 | 13.49 | 131,035 | +0.64(+4.98%) |
Jul 06, 2022 | 12.69 | 12.90 | 12.64 | 12.85 | 295,954 | +0.46(+3.71%) |
Jul 05, 2022 | 11.97 | 12.49 | 11.97 | 12.39 | 117,548 | -1.27(-9.30%) |
Jul 01, 2022 | 13.47 | 13.71 | 13.23 | 13.66 | 83,232 | +0.65(+5.00%) |
Jun 30, 2022 | 12.57 | 13.11 | 12.52 | 13.01 | 46,645 | +0.12(+0.93%) |
Jun 29, 2022 | 12.91 | 12.97 | 12.81 | 12.89 | 134,664 | -0.17(-1.30%) |
Jun 28, 2022 | 13.57 | 13.57 | 13.05 | 13.06 | 249,438 | -0.43(-3.19%) |
Jun 27, 2022 | 13.96 | 13.96 | 13.38 | 13.49 | 125,291 | +0.20(+1.50%) |
Jun 24, 2022 | 13.02 | 13.55 | 12.95 | 13.29 | 139,419 | +0.96(+7.79%) |
Jun 23, 2022 | 13.19 | 13.47 | 12.05 | 12.33 | 172,825 | -1.13(-8.40%) |
Jun 22, 2022 | 13.26 | 13.71 | 13.21 | 13.46 | 182,673 | +0.11(+0.82%) |
Jun 21, 2022 | 13.11 | 13.40 | 13.11 | 13.35 | 164,772 | -0.09(-0.67%) |
Jun 17, 2022 | 13.07 | 13.55 | 13.02 | 13.44 | 132,421 | +0.42(+3.23%) |
Jun 16, 2022 | 13.17 | 13.33 | 12.77 | 13.02 | 218,079 | -1.94(-12.97%) |
Jun 15, 2022 | 14.69 | 15.03 | 14.61 | 14.96 | 171,957 | +0.58(+4.03%) |
Jun 14, 2022 | 14.49 | 14.60 | 14.24 | 14.38 | 232,319 | -0.96(-6.26%) |
Jun 13, 2022 | 15.41 | 15.46 | 15.04 | 15.34 | 170,378 | -0.87(-5.37%) |
Jun 10, 2022 | 16.37 | 16.37 | 16.06 | 16.21 | 181,259 | -0.35(-2.11%) |
Jun 09, 2022 | 17.02 | 17.02 | 16.56 | 16.56 | 47,190 | -1.75(-9.56%) |
Jun 08, 2022 | 18.46 | 18.53 | 18.31 | 18.31 | 65,231 | -0.38(-2.03%) |
Jun 07, 2022 | 18.40 | 18.73 | 18.40 | 18.69 | 148,368 | -0.78(-4.01%) |
Jun 06, 2022 | 19.41 | 19.74 | 19.37 | 19.47 | 72,025 | +0.57(+3.02%) |
Jun 03, 2022 | 19.25 | 19.27 | 18.83 | 18.90 | 37,535 | -0.87(-4.40%) |
Jun 02, 2022 | 18.90 | 19.77 | 18.90 | 19.77 | 115,770 | +0.86(+4.55%) |
Jun 01, 2022 | 19.39 | 19.66 | 18.68 | 18.91 | 87,648 | -1.47(-7.21%) |
May 31, 2022 | 20.21 | 20.54 | 20.21 | 20.38 | 113,273 | +0.25(+1.24%) |
May 27, 2022 | 19.88 | 20.17 | 19.78 | 20.13 | 58,468 | +0.23(+1.16%) |
May 26, 2022 | 19.23 | 19.95 | 19.19 | 19.90 | 71,345 | +1.79(+9.89%) |
May 25, 2022 | 17.09 | 18.17 | 17.07 | 18.11 | 93,521 | +0.62(+3.54%) |
May 24, 2022 | 17.77 | 17.82 | 17.12 | 17.49 | 104,022 | -1.50(-7.90%) |
May 23, 2022 | 19.02 | 19.10 | 18.80 | 18.99 | 93,188 | -0.07(-0.37%) |
May 20, 2022 | 19.22 | 19.22 | 18.70 | 19.06 | 63,922 | +0.17(+0.90%) |
May 19, 2022 | 18.01 | 19.11 | 18.00 | 18.89 | 84,653 | +1.11(+6.24%) |
May 18, 2022 | 18.71 | 18.79 | 17.76 | 17.78 | 67,513 | -0.97(-5.17%) |
May 17, 2022 | 18.86 | 19.07 | 18.51 | 18.75 | 154,744 | +0.64(+3.53%) |
May 16, 2022 | 17.58 | 18.19 | 17.39 | 18.11 | 95,350 | +0.34(+1.91%) |
May 13, 2022 | 17.91 | 17.92 | 17.58 | 17.77 | 62,529 | +0.77(+4.53%) |
May 12, 2022 | 15.82 | 17.19 | 15.74 | 17.00 | 86,049 | +0.49(+2.97%) |
May 11, 2022 | 17.00 | 17.14 | 16.51 | 16.51 | 106,769 | -0.70(-4.07%) |
May 10, 2022 | 16.98 | 17.43 | 16.90 | 17.21 | 237,487 | +0.42(+2.51%) |
May 09, 2022 | 17.42 | 17.43 | 16.76 | 16.79 | 150,649 | -0.74(-4.20%) |
May 06, 2022 | 16.98 | 17.84 | 16.98 | 17.53 | 238,270 | +0.12(+0.67%) |
May 05, 2022 | 17.93 | 17.93 | 16.98 | 17.41 | 158,593 | -2.65(-13.21%) |
May 04, 2022 | 19.97 | 20.40 | 19.47 | 20.06 | 81,783 | +0.04(+0.20%) |
May 03, 2022 | 19.77 | 20.05 | 19.67 | 20.02 | 133,480 | +0.10(+0.50%) |