Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.65 | 12.92 | 11.88 | 11.93 | 65,428 | -0.65(-5.17%) |
Jul 28, 2022 | 12.45 | 12.59 | 12.29 | 12.58 | 30,333 | +0.25(+2.03%) |
Jul 27, 2022 | 11.70 | 12.35 | 11.70 | 12.33 | 62,201 | +0.63(+5.38%) |
Jul 26, 2022 | 11.47 | 11.72 | 11.42 | 11.70 | 45,637 | +0.14(+1.21%) |
Jul 25, 2022 | 11.64 | 11.82 | 11.53 | 11.56 | 52,638 | -0.10(-0.86%) |
Jul 22, 2022 | 11.65 | 11.66 | 11.22 | 11.66 | 67,201 | +0.07(+0.60%) |
Jul 21, 2022 | 11.27 | 11.62 | 11.18 | 11.59 | 88,511 | +0.16(+1.40%) |
Jul 20, 2022 | 11.50 | 11.52 | 11.32 | 11.43 | 80,515 | +0.01(+0.09%) |
Jul 19, 2022 | 11.32 | 11.43 | 11.01 | 11.42 | 64,499 | +0.19(+1.69%) |
Jul 18, 2022 | 11.90 | 11.90 | 11.18 | 11.23 | 36,277 | -0.58(-4.91%) |
Jul 15, 2022 | 12.00 | 12.00 | 11.66 | 11.81 | 63,974 | +0.09(+0.77%) |
Jul 14, 2022 | 11.46 | 11.74 | 11.38 | 11.72 | 56,517 | +0.07(+0.60%) |
Jul 13, 2022 | 11.72 | 11.78 | 11.60 | 11.65 | 66,944 | -0.12(-1.02%) |
Jul 12, 2022 | 11.78 | 11.81 | 11.69 | 11.77 | 38,292 | +0.05(+0.43%) |
Jul 11, 2022 | 11.85 | 11.85 | 11.70 | 11.72 | 47,284 | -0.15(-1.26%) |
Jul 08, 2022 | 11.93 | 12.09 | 11.80 | 11.87 | 60,461 | -0.06(-0.50%) |
Jul 07, 2022 | 12.04 | 12.22 | 11.74 | 11.93 | 113,106 | -0.16(-1.32%) |
Jul 06, 2022 | 12.03 | 12.21 | 11.88 | 12.09 | 44,658 | +0.10(+0.83%) |
Jul 05, 2022 | 11.77 | 12.01 | 11.62 | 11.99 | 37,197 | +0.02(+0.17%) |
Jul 01, 2022 | 11.81 | 12.26 | 11.81 | 11.97 | 42,852 | +0.13(+1.10%) |
Jun 30, 2022 | 11.57 | 11.84 | 11.50 | 11.84 | 44,265 | +0.09(+0.77%) |
Jun 29, 2022 | 11.85 | 11.85 | 11.57 | 11.75 | 86,911 | -0.11(-0.93%) |
Jun 28, 2022 | 12.20 | 12.24 | 11.85 | 11.86 | 44,656 | -0.28(-2.31%) |
Jun 27, 2022 | 12.20 | 12.33 | 12.02 | 12.14 | 48,474 | +0.00(+0.00%) |
Jun 24, 2022 | 12.00 | 12.31 | 11.81 | 12.14 | 352,213 | +0.14(+1.17%) |
Jun 23, 2022 | 11.91 | 12.31 | 11.81 | 12.00 | 79,895 | +0.06(+0.50%) |
Jun 22, 2022 | 11.32 | 11.98 | 11.28 | 11.94 | 86,912 | +0.34(+2.93%) |
Jun 21, 2022 | 11.39 | 11.95 | 11.39 | 11.60 | 84,337 | +0.29(+2.56%) |
Jun 17, 2022 | 11.08 | 11.36 | 10.82 | 11.31 | 452,892 | +0.28(+2.54%) |
Jun 16, 2022 | 10.96 | 11.35 | 10.90 | 11.03 | 158,422 | -0.75(-6.37%) |
Jun 15, 2022 | 11.30 | 11.89 | 11.28 | 11.78 | 116,338 | +0.35(+3.06%) |
Jun 14, 2022 | 11.78 | 11.81 | 11.01 | 11.43 | 150,543 | -0.25(-2.14%) |
Jun 13, 2022 | 12.96 | 12.96 | 11.64 | 11.68 | 163,027 | -1.58(-11.92%) |
Jun 10, 2022 | 12.84 | 13.46 | 12.84 | 13.26 | 64,592 | +0.04(+0.30%) |
Jun 09, 2022 | 13.43 | 13.43 | 13.11 | 13.22 | 61,055 | -0.33(-2.44%) |
Jun 08, 2022 | 13.63 | 13.94 | 13.46 | 13.55 | 71,069 | -0.15(-1.09%) |
Jun 07, 2022 | 13.56 | 13.95 | 13.31 | 13.70 | 77,370 | +0.06(+0.44%) |
Jun 06, 2022 | 13.92 | 14.06 | 13.53 | 13.64 | 93,310 | -0.12(-0.87%) |
Jun 03, 2022 | 14.00 | 14.02 | 13.75 | 13.76 | 94,177 | -0.40(-2.82%) |
Jun 02, 2022 | 13.94 | 14.33 | 13.84 | 14.16 | 57,897 | +0.10(+0.71%) |
Jun 01, 2022 | 14.22 | 14.22 | 13.83 | 14.06 | 62,014 | +0.02(+0.14%) |
May 31, 2022 | 14.06 | 14.19 | 13.92 | 14.04 | 49,565 | -0.17(-1.20%) |
May 27, 2022 | 14.39 | 14.54 | 14.06 | 14.21 | 61,819 | -0.07(-0.49%) |
May 26, 2022 | 14.11 | 14.80 | 13.74 | 14.28 | 83,955 | +0.53(+3.85%) |
May 25, 2022 | 14.30 | 14.53 | 13.48 | 13.75 | 98,872 | +0.12(+0.88%) |
May 24, 2022 | 13.43 | 13.82 | 13.25 | 13.63 | 65,586 | -0.04(-0.29%) |
May 23, 2022 | 13.92 | 14.32 | 13.43 | 13.67 | 71,949 | +0.01(+0.07%) |
May 20, 2022 | 13.70 | 13.70 | 13.41 | 13.66 | 49,941 | +0.13(+0.96%) |
May 19, 2022 | 13.18 | 13.75 | 13.17 | 13.53 | 76,866 | +0.53(+4.08%) |
May 18, 2022 | 13.06 | 13.21 | 12.89 | 13.00 | 98,682 | -0.03(-0.23%) |
May 17, 2022 | 12.72 | 13.05 | 12.60 | 13.03 | 43,140 | +0.44(+3.49%) |
May 16, 2022 | 12.95 | 12.95 | 12.43 | 12.59 | 52,725 | -0.32(-2.48%) |
May 13, 2022 | 12.67 | 13.01 | 12.57 | 12.91 | 60,147 | +0.37(+2.95%) |
May 12, 2022 | 12.25 | 12.68 | 12.15 | 12.54 | 67,128 | +0.22(+1.79%) |
May 11, 2022 | 12.44 | 12.51 | 12.11 | 12.32 | 76,506 | -0.10(-0.81%) |
May 10, 2022 | 12.77 | 13.00 | 12.21 | 12.42 | 64,876 | -0.15(-1.19%) |
May 09, 2022 | 12.63 | 12.81 | 12.38 | 12.57 | 106,449 | -0.18(-1.41%) |
May 06, 2022 | 12.94 | 13.17 | 12.63 | 12.75 | 111,042 | -0.28(-2.15%) |
May 05, 2022 | 13.06 | 13.28 | 12.74 | 13.03 | 68,099 | -0.23(-1.73%) |
May 04, 2022 | 12.93 | 13.28 | 12.69 | 13.26 | 82,007 | +0.24(+1.84%) |
May 03, 2022 | 12.89 | 13.10 | 12.68 | 13.02 | 309,653 | +0.21(+1.64%) |