Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.42 | 13.61 | 13.23 | 13.53 | 519,567 | +0.09(+0.67%) |
Jul 28, 2022 | 13.19 | 13.46 | 13.13 | 13.44 | 1,222,501 | +0.34(+2.60%) |
Jul 27, 2022 | 12.77 | 13.13 | 12.23 | 13.10 | 484,842 | +0.39(+3.07%) |
Jul 26, 2022 | 12.71 | 12.80 | 12.63 | 12.71 | 461,087 | -0.01(-0.08%) |
Jul 25, 2022 | 13.03 | 13.03 | 12.71 | 12.72 | 638,036 | -0.07(-0.55%) |
Jul 22, 2022 | 13.14 | 13.23 | 12.74 | 12.79 | 572,138 | -0.38(-2.89%) |
Jul 21, 2022 | 13.13 | 13.19 | 12.92 | 13.17 | 347,881 | -0.02(-0.15%) |
Jul 20, 2022 | 12.88 | 13.20 | 12.79 | 13.19 | 487,305 | +0.28(+2.17%) |
Jul 19, 2022 | 12.61 | 13.11 | 12.61 | 12.91 | 566,249 | +0.52(+4.20%) |
Jul 18, 2022 | 12.66 | 12.81 | 12.39 | 12.39 | 834,154 | -0.19(-1.51%) |
Jul 15, 2022 | 12.05 | 12.61 | 11.75 | 12.58 | 756,403 | +0.76(+6.43%) |
Jul 14, 2022 | 11.71 | 11.84 | 11.55 | 11.82 | 388,536 | -0.05(-0.42%) |
Jul 13, 2022 | 11.74 | 11.99 | 11.69 | 11.87 | 376,805 | +0.02(+0.17%) |
Jul 12, 2022 | 11.77 | 12.04 | 11.77 | 11.85 | 383,463 | +0.06(+0.51%) |
Jul 11, 2022 | 11.93 | 11.93 | 11.72 | 11.79 | 365,541 | -0.22(-1.83%) |
Jul 08, 2022 | 11.91 | 12.12 | 11.86 | 12.01 | 422,714 | +0.06(+0.50%) |
Jul 07, 2022 | 11.90 | 12.13 | 11.88 | 11.95 | 387,451 | +0.20(+1.70%) |
Jul 06, 2022 | 11.92 | 11.97 | 11.61 | 11.75 | 406,494 | -0.15(-1.26%) |
Jul 05, 2022 | 11.92 | 11.97 | 11.53 | 11.90 | 878,144 | -0.27(-2.22%) |
Jul 01, 2022 | 12.39 | 12.46 | 11.98 | 12.17 | 595,035 | -0.33(-2.64%) |
Jun 30, 2022 | 12.21 | 12.59 | 12.05 | 12.50 | 726,673 | +0.11(+0.89%) |
Jun 29, 2022 | 12.51 | 12.68 | 12.23 | 12.39 | 535,764 | -0.12(-0.96%) |
Jun 28, 2022 | 12.74 | 12.97 | 12.51 | 12.51 | 460,219 | -0.26(-2.04%) |
Jun 27, 2022 | 12.55 | 12.82 | 12.46 | 12.77 | 546,057 | +0.33(+2.65%) |
Jun 24, 2022 | 12.03 | 12.47 | 11.93 | 12.44 | 1,469,374 | +0.40(+3.32%) |
Jun 23, 2022 | 12.40 | 12.41 | 11.94 | 12.04 | 1,093,127 | -0.44(-3.53%) |
Jun 22, 2022 | 12.43 | 12.58 | 12.32 | 12.48 | 625,739 | -0.11(-0.87%) |
Jun 21, 2022 | 12.82 | 12.88 | 12.46 | 12.59 | 935,708 | -0.10(-0.79%) |
Jun 17, 2022 | 12.66 | 12.76 | 12.28 | 12.69 | 2,000,068 | +0.15(+1.20%) |
Jun 16, 2022 | 13.35 | 13.61 | 12.39 | 12.54 | 831,094 | -1.09(-8.00%) |
Jun 15, 2022 | 13.47 | 13.83 | 13.42 | 13.63 | 768,187 | +0.32(+2.40%) |
Jun 14, 2022 | 13.14 | 13.37 | 12.74 | 13.31 | 641,040 | +0.19(+1.45%) |
Jun 13, 2022 | 13.60 | 13.61 | 13.07 | 13.12 | 567,116 | -0.72(-5.20%) |
Jun 10, 2022 | 14.26 | 14.36 | 13.84 | 13.84 | 592,127 | -0.65(-4.49%) |
Jun 09, 2022 | 14.58 | 14.65 | 14.46 | 14.49 | 494,641 | -0.14(-0.96%) |
Jun 08, 2022 | 14.64 | 14.79 | 14.48 | 14.63 | 515,209 | -0.01(-0.07%) |
Jun 07, 2022 | 14.65 | 14.73 | 14.44 | 14.64 | 642,338 | -0.13(-0.88%) |
Jun 06, 2022 | 14.55 | 14.86 | 14.48 | 14.77 | 1,498,100 | +0.32(+2.21%) |
Jun 03, 2022 | 14.48 | 14.54 | 14.27 | 14.45 | 504,645 | -0.10(-0.69%) |
Jun 02, 2022 | 14.30 | 14.60 | 14.22 | 14.55 | 564,416 | +0.29(+2.03%) |
Jun 01, 2022 | 14.31 | 14.41 | 14.08 | 14.26 | 526,080 | -0.03(-0.21%) |
May 31, 2022 | 14.38 | 14.45 | 14.25 | 14.29 | 801,583 | -0.16(-1.11%) |
May 27, 2022 | 14.10 | 14.49 | 14.10 | 14.45 | 751,814 | +0.43(+3.07%) |
May 26, 2022 | 13.80 | 14.14 | 13.80 | 14.02 | 627,344 | +0.19(+1.37%) |
May 25, 2022 | 13.97 | 14.02 | 13.73 | 13.83 | 569,546 | -0.17(-1.21%) |
May 24, 2022 | 13.83 | 14.08 | 13.77 | 14.00 | 811,888 | +0.08(+0.57%) |
May 23, 2022 | 13.99 | 14.13 | 13.82 | 13.92 | 663,992 | +0.07(+0.51%) |
May 20, 2022 | 14.23 | 14.38 | 13.53 | 13.85 | 1,129,619 | -0.28(-1.98%) |
May 19, 2022 | 14.31 | 14.52 | 14.04 | 14.13 | 915,572 | -0.37(-2.55%) |
May 18, 2022 | 14.73 | 15.02 | 14.47 | 14.50 | 1,046,333 | -0.34(-2.29%) |
May 17, 2022 | 14.30 | 14.85 | 14.26 | 14.84 | 566,695 | +0.80(+5.70%) |
May 16, 2022 | 13.99 | 14.18 | 13.80 | 14.04 | 531,721 | +0.03(+0.21%) |
May 13, 2022 | 13.60 | 14.09 | 13.34 | 14.01 | 772,357 | +0.48(+3.55%) |
May 12, 2022 | 13.86 | 13.87 | 13.34 | 13.53 | 757,990 | -0.38(-2.73%) |
May 11, 2022 | 14.12 | 14.35 | 13.88 | 13.91 | 652,294 | -0.19(-1.35%) |
May 10, 2022 | 14.10 | 14.35 | 13.85 | 14.10 | 925,864 | +0.09(+0.64%) |
May 09, 2022 | 14.32 | 14.46 | 13.95 | 14.01 | 502,475 | -0.51(-3.51%) |
May 06, 2022 | 14.39 | 14.69 | 14.15 | 14.52 | 751,049 | +0.12(+0.83%) |
May 05, 2022 | 15.08 | 15.17 | 14.19 | 14.40 | 628,071 | -0.12(-0.83%) |
May 04, 2022 | 14.16 | 14.58 | 13.99 | 14.52 | 874,398 | +0.39(+2.76%) |
May 03, 2022 | 14.02 | 14.30 | 13.93 | 14.13 | 670,520 | +0.14(+1.00%) |