Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.11 | 13.20 | 12.95 | 12.98 | 107,787 | -0.01(-0.07%) |
Jul 28, 2022 | 13.59 | 13.71 | 12.94 | 12.99 | 328,715 | -0.66(-4.82%) |
Jul 27, 2022 | 14.34 | 14.34 | 13.59 | 13.65 | 135,567 | -0.67(-4.66%) |
Jul 26, 2022 | 14.24 | 14.34 | 14.15 | 14.32 | 50,956 | +0.09(+0.64%) |
Jul 25, 2022 | 14.24 | 14.27 | 14.13 | 14.22 | 47,765 | +0.09(+0.65%) |
Jul 22, 2022 | 14.25 | 14.25 | 14.02 | 14.13 | 53,473 | -0.09(-0.64%) |
Jul 21, 2022 | 14.00 | 14.24 | 14.00 | 14.22 | 46,915 | +0.23(+1.63%) |
Jul 20, 2022 | 13.86 | 14.00 | 13.70 | 14.00 | 59,616 | +0.16(+1.12%) |
Jul 19, 2022 | 13.73 | 13.94 | 13.53 | 13.84 | 59,536 | +0.27(+1.95%) |
Jul 18, 2022 | 13.76 | 13.80 | 13.56 | 13.57 | 68,247 | -0.13(-0.93%) |
Jul 15, 2022 | 13.66 | 13.72 | 13.39 | 13.70 | 64,346 | +0.32(+2.39%) |
Jul 14, 2022 | 13.44 | 13.45 | 13.35 | 13.38 | 53,900 | -0.14(-1.01%) |
Jul 13, 2022 | 13.57 | 13.57 | 13.43 | 13.52 | 60,066 | -0.10(-0.74%) |
Jul 12, 2022 | 13.51 | 13.63 | 13.43 | 13.62 | 58,581 | +0.10(+0.74%) |
Jul 11, 2022 | 13.48 | 13.54 | 13.46 | 13.52 | 39,151 | -0.05(-0.40%) |
Jul 08, 2022 | 13.63 | 13.66 | 13.47 | 13.57 | 56,750 | -0.05(-0.34%) |
Jul 07, 2022 | 13.86 | 13.89 | 13.61 | 13.62 | 65,253 | -0.13(-0.93%) |
Jul 06, 2022 | 13.82 | 13.88 | 13.71 | 13.75 | 46,115 | -0.14(-0.99%) |
Jul 05, 2022 | 13.66 | 13.90 | 13.51 | 13.89 | 101,074 | -0.04(-0.26%) |
Jul 01, 2022 | 13.63 | 13.98 | 13.63 | 13.92 | 74,737 | +0.21(+1.53%) |
Jun 30, 2022 | 13.67 | 13.76 | 13.50 | 13.71 | 90,317 | +0.03(+0.20%) |
Jun 29, 2022 | 13.73 | 13.84 | 13.65 | 13.68 | 76,391 | -0.05(-0.40%) |
Jun 28, 2022 | 13.89 | 14.01 | 13.73 | 13.74 | 64,734 | -0.02(-0.13%) |
Jun 27, 2022 | 13.87 | 13.88 | 13.71 | 13.76 | 55,269 | +0.00(+0.00%) |
Jun 24, 2022 | 13.57 | 13.82 | 13.57 | 13.76 | 224,975 | +0.20(+1.48%) |
Jun 23, 2022 | 13.83 | 13.89 | 13.47 | 13.56 | 62,387 | -0.26(-1.85%) |
Jun 22, 2022 | 13.79 | 13.97 | 13.71 | 13.81 | 99,696 | +0.02(+0.13%) |
Jun 21, 2022 | 13.72 | 13.88 | 13.68 | 13.79 | 71,737 | +0.14(+1.00%) |
Jun 17, 2022 | 13.61 | 13.86 | 13.57 | 13.66 | 198,299 | +0.05(+0.40%) |
Jun 16, 2022 | 13.57 | 13.67 | 13.33 | 13.60 | 113,359 | -0.07(-0.53%) |
Jun 15, 2022 | 13.50 | 13.74 | 13.47 | 13.68 | 86,095 | +0.26(+1.91%) |
Jun 14, 2022 | 13.36 | 13.47 | 13.26 | 13.42 | 173,301 | +0.06(+0.48%) |
Jun 13, 2022 | 13.33 | 13.58 | 13.27 | 13.36 | 64,402 | -0.12(-0.88%) |
Jun 10, 2022 | 13.62 | 13.62 | 13.43 | 13.47 | 72,769 | -0.27(-1.93%) |
Jun 09, 2022 | 13.86 | 13.96 | 13.72 | 13.74 | 56,648 | -0.20(-1.44%) |
Jun 08, 2022 | 14.15 | 14.15 | 13.86 | 13.94 | 72,262 | -0.26(-1.85%) |
Jun 07, 2022 | 14.01 | 14.23 | 14.00 | 14.20 | 51,093 | +0.07(+0.51%) |
Jun 06, 2022 | 13.94 | 14.15 | 13.92 | 14.13 | 54,969 | +0.22(+1.56%) |
Jun 03, 2022 | 14.13 | 14.13 | 13.86 | 13.91 | 50,284 | -0.24(-1.72%) |
Jun 02, 2022 | 14.04 | 14.16 | 13.92 | 14.16 | 51,965 | +0.12(+0.84%) |
Jun 01, 2022 | 14.05 | 14.10 | 13.88 | 14.04 | 60,947 | -0.01(-0.06%) |
May 31, 2022 | 13.82 | 14.09 | 13.82 | 14.05 | 290,243 | +0.03(+0.19%) |
May 27, 2022 | 13.98 | 14.04 | 13.93 | 14.02 | 48,414 | +0.13(+0.91%) |
May 26, 2022 | 13.74 | 14.00 | 13.74 | 13.90 | 56,684 | +0.12(+0.85%) |
May 25, 2022 | 13.64 | 13.90 | 13.64 | 13.78 | 63,031 | +0.20(+1.47%) |
May 24, 2022 | 13.20 | 13.60 | 13.20 | 13.58 | 81,744 | +0.23(+1.69%) |
May 23, 2022 | 13.41 | 13.53 | 13.35 | 13.35 | 38,226 | +0.17(+1.30%) |
May 20, 2022 | 13.33 | 13.41 | 13.09 | 13.18 | 58,050 | -0.05(-0.41%) |
May 19, 2022 | 13.28 | 13.43 | 13.20 | 13.23 | 110,817 | -0.19(-1.42%) |
May 18, 2022 | 13.62 | 13.68 | 13.33 | 13.42 | 61,912 | -0.33(-2.37%) |
May 17, 2022 | 13.56 | 13.81 | 13.56 | 13.75 | 50,939 | +0.34(+2.56%) |
May 16, 2022 | 13.34 | 13.48 | 13.13 | 13.41 | 72,591 | +0.05(+0.34%) |
May 13, 2022 | 13.67 | 13.71 | 13.33 | 13.36 | 88,897 | -0.24(-1.80%) |
May 12, 2022 | 13.84 | 13.89 | 13.44 | 13.61 | 77,788 | -0.25(-1.83%) |
May 11, 2022 | 13.84 | 14.08 | 13.81 | 13.86 | 73,278 | +0.05(+0.39%) |
May 10, 2022 | 13.78 | 13.98 | 13.56 | 13.80 | 96,918 | +0.06(+0.46%) |
May 09, 2022 | 13.63 | 13.83 | 13.61 | 13.74 | 93,314 | -0.08(-0.59%) |
May 06, 2022 | 13.97 | 14.05 | 13.67 | 13.82 | 59,420 | -0.17(-1.23%) |
May 05, 2022 | 14.41 | 14.41 | 13.81 | 13.99 | 94,046 | -0.24(-1.72%) |
May 04, 2022 | 14.16 | 14.41 | 13.99 | 14.24 | 54,524 | +0.08(+0.57%) |
May 03, 2022 | 14.09 | 14.27 | 13.88 | 14.16 | 92,019 | +0.13(+0.90%) |