Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.36 | 13.65 | 13.31 | 13.62 | 131,139 | +0.24(+1.82%) |
Jul 28, 2022 | 13.32 | 13.40 | 13.14 | 13.38 | 136,760 | +0.58(+4.54%) |
Jul 27, 2022 | 12.72 | 12.80 | 12.56 | 12.79 | 109,201 | +0.27(+2.11%) |
Jul 26, 2022 | 12.59 | 12.63 | 12.45 | 12.53 | 306,282 | -0.04(-0.32%) |
Jul 25, 2022 | 12.71 | 12.72 | 12.50 | 12.57 | 281,516 | +0.15(+1.21%) |
Jul 22, 2022 | 12.47 | 12.51 | 12.35 | 12.42 | 240,473 | -0.21(-1.66%) |
Jul 21, 2022 | 12.60 | 12.67 | 12.51 | 12.63 | 73,675 | -0.02(-0.16%) |
Jul 20, 2022 | 12.49 | 12.66 | 12.45 | 12.65 | 317,070 | -0.01(-0.08%) |
Jul 19, 2022 | 12.49 | 12.70 | 12.49 | 12.66 | 200,206 | +0.20(+1.61%) |
Jul 18, 2022 | 12.27 | 12.68 | 12.24 | 12.46 | 241,925 | +0.60(+5.01%) |
Jul 15, 2022 | 11.74 | 11.89 | 11.65 | 11.87 | 143,076 | +0.35(+2.99%) |
Jul 14, 2022 | 11.48 | 11.54 | 11.39 | 11.52 | 129,073 | +0.02(+0.17%) |
Jul 13, 2022 | 11.40 | 11.58 | 11.36 | 11.50 | 135,911 | +0.05(+0.44%) |
Jul 12, 2022 | 11.62 | 11.62 | 11.42 | 11.45 | 292,477 | -0.14(-1.21%) |
Jul 11, 2022 | 11.66 | 11.71 | 11.56 | 11.59 | 147,603 | -0.45(-3.74%) |
Jul 08, 2022 | 12.04 | 12.09 | 11.92 | 12.04 | 129,749 | +0.29(+2.49%) |
Jul 07, 2022 | 11.73 | 11.83 | 11.70 | 11.75 | 197,652 | +0.77(+6.99%) |
Jul 06, 2022 | 11.01 | 11.06 | 10.90 | 10.98 | 426,645 | -0.15(-1.35%) |
Jul 05, 2022 | 11.10 | 11.16 | 10.94 | 11.13 | 277,762 | -0.58(-4.95%) |
Jul 01, 2022 | 11.69 | 11.78 | 11.45 | 11.71 | 131,378 | +0.06(+0.47%) |
Jun 30, 2022 | 11.52 | 11.74 | 11.52 | 11.65 | 139,039 | -0.36(-2.96%) |
Jun 29, 2022 | 12.06 | 12.10 | 11.98 | 12.01 | 136,608 | +0.09(+0.76%) |
Jun 28, 2022 | 12.24 | 12.32 | 11.90 | 11.92 | 263,859 | -0.41(-3.33%) |
Jun 27, 2022 | 12.33 | 12.43 | 12.31 | 12.33 | 177,089 | +0.21(+1.73%) |
Jun 24, 2022 | 11.87 | 12.14 | 11.84 | 12.12 | 869,815 | +0.58(+5.03%) |
Jun 23, 2022 | 11.77 | 11.82 | 11.45 | 11.54 | 1,047,938 | -0.43(-3.59%) |
Jun 22, 2022 | 12.00 | 12.18 | 11.88 | 11.97 | 345,296 | -0.25(-2.05%) |
Jun 21, 2022 | 12.21 | 12.35 | 12.08 | 12.22 | 201,607 | +0.62(+5.34%) |
Jun 17, 2022 | 11.79 | 11.91 | 11.50 | 11.60 | 440,344 | -0.43(-3.57%) |
Jun 16, 2022 | 11.81 | 12.18 | 11.67 | 12.03 | 200,670 | -0.78(-6.09%) |
Jun 15, 2022 | 12.90 | 12.93 | 12.59 | 12.81 | 184,496 | -0.05(-0.43%) |
Jun 14, 2022 | 12.75 | 12.98 | 12.75 | 12.87 | 217,971 | +0.10(+0.74%) |
Jun 13, 2022 | 12.81 | 12.95 | 12.66 | 12.77 | 260,357 | -0.27(-2.07%) |
Jun 10, 2022 | 12.98 | 13.10 | 12.89 | 13.04 | 245,947 | -0.53(-3.91%) |
Jun 09, 2022 | 13.70 | 13.83 | 13.56 | 13.57 | 157,398 | -0.31(-2.23%) |
Jun 08, 2022 | 13.91 | 14.00 | 13.80 | 13.88 | 1,067,575 | -1.36(-8.92%) |
Jun 07, 2022 | 15.13 | 15.24 | 15.06 | 15.24 | 122,328 | -0.20(-1.30%) |
Jun 06, 2022 | 15.58 | 15.60 | 15.40 | 15.44 | 112,697 | +0.07(+0.46%) |
Jun 03, 2022 | 15.41 | 15.48 | 15.29 | 15.37 | 143,278 | -0.14(-0.90%) |
Jun 02, 2022 | 15.08 | 15.51 | 15.08 | 15.51 | 153,417 | +0.63(+4.23%) |
Jun 01, 2022 | 15.02 | 15.14 | 14.79 | 14.88 | 147,201 | +0.27(+1.85%) |
May 31, 2022 | 14.48 | 14.69 | 14.46 | 14.61 | 199,676 | -0.54(-3.56%) |
May 27, 2022 | 14.53 | 15.15 | 14.50 | 15.15 | 179,204 | +0.34(+2.26%) |
May 26, 2022 | 14.97 | 15.20 | 13.95 | 14.81 | 109,357 | +0.21(+1.40%) |
May 25, 2022 | 14.54 | 14.69 | 14.46 | 14.61 | 100,929 | +0.10(+0.69%) |
May 24, 2022 | 14.72 | 14.78 | 14.30 | 14.51 | 194,259 | -0.27(-1.83%) |
May 23, 2022 | 14.73 | 14.81 | 14.61 | 14.78 | 169,418 | +0.11(+0.75%) |
May 20, 2022 | 14.56 | 14.72 | 14.53 | 14.67 | 122,591 | +0.78(+5.62%) |
May 19, 2022 | 13.73 | 13.99 | 13.69 | 13.89 | 101,173 | -0.26(-1.84%) |
May 18, 2022 | 14.35 | 14.40 | 14.14 | 14.15 | 88,284 | -0.54(-3.71%) |
May 17, 2022 | 14.74 | 14.74 | 14.56 | 14.70 | 261,259 | +0.76(+5.42%) |
May 16, 2022 | 13.69 | 14.00 | 13.58 | 13.94 | 125,829 | -0.05(-0.36%) |
May 13, 2022 | 13.86 | 14.04 | 13.51 | 13.99 | 150,684 | +0.32(+2.34%) |
May 12, 2022 | 13.46 | 13.85 | 13.35 | 13.67 | 134,282 | +0.19(+1.41%) |
May 11, 2022 | 13.78 | 13.88 | 13.47 | 13.48 | 166,178 | -0.72(-5.07%) |
May 10, 2022 | 14.42 | 14.43 | 14.09 | 14.20 | 314,523 | +0.34(+2.45%) |
May 09, 2022 | 14.21 | 14.21 | 13.80 | 13.86 | 119,442 | -1.03(-6.92%) |
May 06, 2022 | 15.17 | 15.23 | 14.79 | 14.89 | 224,985 | -0.22(-1.46%) |
May 05, 2022 | 15.44 | 15.55 | 14.98 | 15.11 | 163,596 | -0.13(-0.85%) |
May 04, 2022 | 14.88 | 15.24 | 14.75 | 15.24 | 106,560 | +0.87(+6.05%) |
May 03, 2022 | 14.29 | 14.42 | 14.19 | 14.37 | 166,772 | +0.10(+0.70%) |