Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.23 | 13.55 | 13.13 | 13.42 | 3,208,536 | +0.14(+1.08%) |
Jul 28, 2022 | 13.10 | 13.52 | 13.02 | 13.28 | 1,635,630 | +0.18(+1.36%) |
Jul 27, 2022 | 13.07 | 13.33 | 12.78 | 13.10 | 1,342,449 | +0.28(+2.16%) |
Jul 26, 2022 | 13.01 | 13.09 | 12.79 | 12.82 | 1,167,596 | -0.19(-1.44%) |
Jul 25, 2022 | 12.97 | 13.19 | 12.93 | 13.01 | 1,362,273 | +0.04(+0.28%) |
Jul 22, 2022 | 13.01 | 13.12 | 12.80 | 12.98 | 998,839 | +0.07(+0.55%) |
Jul 21, 2022 | 13.09 | 13.15 | 12.66 | 12.90 | 1,194,893 | -0.19(-1.43%) |
Jul 20, 2022 | 13.13 | 13.37 | 13.05 | 13.09 | 976,468 | -0.04(-0.34%) |
Jul 19, 2022 | 12.87 | 13.20 | 12.81 | 13.14 | 1,214,475 | +0.44(+3.44%) |
Jul 18, 2022 | 12.80 | 13.05 | 12.63 | 12.70 | 1,647,927 | +0.07(+0.57%) |
Jul 15, 2022 | 12.70 | 12.80 | 12.52 | 12.63 | 2,235,308 | +0.19(+1.51%) |
Jul 14, 2022 | 12.53 | 12.67 | 12.42 | 12.44 | 1,546,120 | -0.36(-2.79%) |
Jul 13, 2022 | 13.18 | 13.18 | 12.80 | 12.80 | 1,881,966 | -0.51(-3.82%) |
Jul 12, 2022 | 12.89 | 13.42 | 12.89 | 13.31 | 1,446,550 | +0.35(+2.69%) |
Jul 11, 2022 | 13.14 | 13.19 | 12.82 | 12.96 | 2,062,746 | -0.25(-1.89%) |
Jul 08, 2022 | 13.53 | 13.55 | 13.20 | 13.21 | 2,131,855 | -0.37(-2.76%) |
Jul 07, 2022 | 13.76 | 13.86 | 13.56 | 13.58 | 1,666,691 | +0.01(+0.07%) |
Jul 06, 2022 | 13.82 | 14.06 | 13.53 | 13.57 | 3,045,038 | -0.36(-2.56%) |
Jul 05, 2022 | 13.48 | 13.94 | 13.04 | 13.93 | 2,723,117 | +0.28(+2.03%) |
Jul 01, 2022 | 13.15 | 13.74 | 13.15 | 13.65 | 2,191,071 | +0.41(+3.10%) |
Jun 30, 2022 | 13.38 | 13.52 | 13.02 | 13.24 | 4,061,259 | -0.37(-2.75%) |
Jun 29, 2022 | 13.73 | 13.73 | 13.40 | 13.62 | 2,208,058 | -0.16(-1.17%) |
Jun 28, 2022 | 14.06 | 14.38 | 13.76 | 13.78 | 2,319,765 | -0.12(-0.84%) |
Jun 27, 2022 | 14.33 | 14.36 | 13.84 | 13.90 | 2,416,453 | -0.44(-3.05%) |
Jun 24, 2022 | 13.97 | 14.56 | 13.89 | 14.33 | 4,497,505 | +0.52(+3.75%) |
Jun 23, 2022 | 13.68 | 13.95 | 13.53 | 13.82 | 3,226,251 | +0.12(+0.91%) |
Jun 22, 2022 | 13.70 | 14.18 | 13.58 | 13.69 | 4,486,811 | -0.44(-3.10%) |
Jun 21, 2022 | 14.62 | 14.67 | 14.12 | 14.13 | 2,754,778 | -0.33(-2.28%) |
Jun 17, 2022 | 13.87 | 14.46 | 13.82 | 14.46 | 6,353,213 | +0.72(+5.26%) |
Jun 16, 2022 | 14.42 | 14.46 | 13.62 | 13.73 | 6,808,849 | -1.08(-7.29%) |
Jun 15, 2022 | 14.40 | 15.02 | 14.28 | 14.81 | 3,846,788 | +0.52(+3.63%) |
Jun 14, 2022 | 14.67 | 14.75 | 14.07 | 14.30 | 3,307,624 | -0.25(-1.75%) |
Jun 13, 2022 | 15.57 | 15.66 | 14.52 | 14.55 | 4,413,285 | -1.35(-8.51%) |
Jun 10, 2022 | 15.78 | 15.98 | 15.70 | 15.91 | 3,220,117 | -0.09(-0.55%) |
Jun 09, 2022 | 16.80 | 16.82 | 15.97 | 15.99 | 3,043,729 | -0.88(-5.21%) |
Jun 08, 2022 | 17.39 | 17.48 | 16.80 | 16.87 | 1,144,810 | -0.71(-4.05%) |
Jun 07, 2022 | 16.93 | 17.61 | 16.78 | 17.58 | 2,094,501 | +0.61(+3.57%) |
Jun 06, 2022 | 17.27 | 17.35 | 16.90 | 16.98 | 1,700,949 | -0.28(-1.63%) |
Jun 03, 2022 | 17.31 | 17.34 | 16.94 | 17.26 | 2,204,959 | -0.15(-0.86%) |
Jun 02, 2022 | 17.05 | 17.41 | 16.94 | 17.41 | 1,826,586 | +0.24(+1.38%) |
Jun 01, 2022 | 17.43 | 17.60 | 16.76 | 17.17 | 2,392,737 | -0.33(-1.91%) |
May 31, 2022 | 17.62 | 17.73 | 17.43 | 17.51 | 2,014,833 | -0.25(-1.39%) |
May 27, 2022 | 17.58 | 17.85 | 17.58 | 17.75 | 2,066,133 | +0.19(+1.10%) |
May 26, 2022 | 17.72 | 17.84 | 17.53 | 17.56 | 2,517,448 | +0.05(+0.30%) |
May 25, 2022 | 17.49 | 17.72 | 17.36 | 17.51 | 2,875,736 | +0.01(+0.05%) |
May 24, 2022 | 17.76 | 17.80 | 17.00 | 17.50 | 2,458,201 | -0.28(-1.58%) |
May 23, 2022 | 17.68 | 17.88 | 17.34 | 17.78 | 2,498,985 | +0.36(+2.07%) |
May 20, 2022 | 17.64 | 17.81 | 17.10 | 17.42 | 3,353,888 | -0.01(-0.05%) |
May 19, 2022 | 17.64 | 17.96 | 17.35 | 17.43 | 4,293,560 | -0.38(-2.12%) |
May 18, 2022 | 18.29 | 18.40 | 17.71 | 17.80 | 3,682,111 | -0.48(-2.64%) |
May 17, 2022 | 18.14 | 18.53 | 18.00 | 18.29 | 2,250,445 | +0.33(+1.81%) |
May 16, 2022 | 18.12 | 18.35 | 17.88 | 17.96 | 2,629,303 | -0.25(-1.35%) |
May 13, 2022 | 18.24 | 18.28 | 17.87 | 18.21 | 1,972,450 | +0.16(+0.88%) |
May 12, 2022 | 17.81 | 18.31 | 17.72 | 18.05 | 2,443,139 | +0.22(+1.23%) |
May 11, 2022 | 18.15 | 18.61 | 17.79 | 17.83 | 2,612,251 | -0.31(-1.70%) |
May 10, 2022 | 18.82 | 18.98 | 17.84 | 18.14 | 1,978,808 | -0.53(-2.83%) |
May 09, 2022 | 19.37 | 19.37 | 18.58 | 18.67 | 2,951,895 | -0.80(-4.11%) |
May 06, 2022 | 19.61 | 19.84 | 19.28 | 19.47 | 2,064,654 | -0.34(-1.73%) |
May 05, 2022 | 20.37 | 20.50 | 19.56 | 19.81 | 1,413,391 | -0.74(-3.59%) |
May 04, 2022 | 20.16 | 20.64 | 19.90 | 20.55 | 1,522,036 | +0.28(+1.39%) |
May 03, 2022 | 19.94 | 20.39 | 19.74 | 20.27 | 1,939,562 | +0.33(+1.63%) |