Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.85 | 13.90 | 13.53 | 13.67 | 84,204 | +0.18(+1.31%) |
Jul 28, 2022 | 13.59 | 13.83 | 13.44 | 13.49 | 20,777 | -0.10(-0.75%) |
Jul 27, 2022 | 13.95 | 13.95 | 13.48 | 13.60 | 23,789 | -0.06(-0.41%) |
Jul 26, 2022 | 13.72 | 13.72 | 13.53 | 13.65 | 6,753 | -0.03(-0.20%) |
Jul 25, 2022 | 13.64 | 13.74 | 13.54 | 13.68 | 1,832 | -0.02(-0.14%) |
Jul 22, 2022 | 13.74 | 13.74 | 13.56 | 13.70 | 1,745 | -0.02(-0.14%) |
Jul 21, 2022 | 13.97 | 14.04 | 13.72 | 13.72 | 4,778 | -0.10(-0.74%) |
Jul 20, 2022 | 13.77 | 14.01 | 13.64 | 13.82 | 2,741 | +0.05(+0.34%) |
Jul 19, 2022 | 13.87 | 13.95 | 13.71 | 13.77 | 3,931 | -0.04(-0.30%) |
Jul 18, 2022 | 13.62 | 13.81 | 13.60 | 13.81 | 1,900 | +0.05(+0.37%) |
Jul 15, 2022 | 13.81 | 13.81 | 13.64 | 13.76 | 1,476 | +0.09(+0.68%) |
Jul 14, 2022 | 13.53 | 13.67 | 13.53 | 13.67 | 1,139 | -0.20(-1.41%) |
Jul 13, 2022 | 13.72 | 13.87 | 13.53 | 13.87 | 7,621 | +0.24(+1.78%) |
Jul 12, 2022 | 13.60 | 13.63 | 13.60 | 13.62 | 1,282 | -0.12(-0.88%) |
Jul 11, 2022 | 13.53 | 13.81 | 13.53 | 13.74 | 1,620 | -0.01(-0.07%) |
Jul 08, 2022 | 13.73 | 13.75 | 13.72 | 13.75 | 628 | +0.04(+0.27%) |
Jul 07, 2022 | 13.65 | 13.72 | 13.65 | 13.72 | 763 | +0.16(+1.17%) |
Jul 06, 2022 | 13.52 | 13.56 | 13.49 | 13.56 | 2,251 | -0.02(-0.14%) |
Jul 05, 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 836 | +0.01(+0.07%) |
Jul 01, 2022 | 13.58 | 13.58 | 13.57 | 13.57 | 1,093 | -0.22(-1.62%) |
Jun 30, 2022 | 13.62 | 13.84 | 13.48 | 13.79 | 1,566 | +0.22(+1.65%) |
Jun 29, 2022 | 13.43 | 13.57 | 13.43 | 13.57 | 1,204 | +0.00(+0.00%) |
Jun 28, 2022 | 13.50 | 13.58 | 13.26 | 13.57 | 2,321 | +0.07(+0.55%) |
Jun 27, 2022 | 13.21 | 13.52 | 13.21 | 13.49 | 3,071 | +0.34(+2.62%) |
Jun 24, 2022 | 13.37 | 13.37 | 13.02 | 13.15 | 14,800 | +0.20(+1.51%) |
Jun 23, 2022 | 13.11 | 13.11 | 12.93 | 12.95 | 1,339 | -0.31(-2.31%) |
Jun 22, 2022 | 13.44 | 13.44 | 13.24 | 13.26 | 1,133 | -0.13(-0.97%) |
Jun 21, 2022 | 13.00 | 13.58 | 12.87 | 13.39 | 5,885 | +0.39(+3.00%) |
Jun 17, 2022 | 12.80 | 13.00 | 12.80 | 13.00 | 26,013 | +0.11(+0.87%) |
Jun 16, 2022 | 13.02 | 13.03 | 12.84 | 12.89 | 9,566 | -0.13(-1.00%) |
Jun 15, 2022 | 13.09 | 13.21 | 13.02 | 13.02 | 4,396 | -0.01(-0.07%) |
Jun 14, 2022 | 13.13 | 13.29 | 13.02 | 13.03 | 6,785 | -0.27(-2.03%) |
Jun 13, 2022 | 13.31 | 13.31 | 13.25 | 13.30 | 9,818 | -0.19(-1.38%) |
Jun 10, 2022 | 13.44 | 13.56 | 13.23 | 13.48 | 16,324 | -0.07(-0.48%) |
Jun 09, 2022 | 13.81 | 13.81 | 13.40 | 13.55 | 19,101 | -0.26(-1.89%) |
Jun 08, 2022 | 13.63 | 13.81 | 13.61 | 13.81 | 4,821 | +0.31(+2.27%) |
Jun 07, 2022 | 13.58 | 13.62 | 13.41 | 13.50 | 4,114 | +0.11(+0.83%) |
Jun 06, 2022 | 13.63 | 13.63 | 13.38 | 13.39 | 12,589 | -0.42(-3.03%) |
Jun 02, 2022 | 13.81 | 696 | +0.03(+0.20%) | |||
Jun 01, 2022 | 13.71 | 13.86 | 13.71 | 13.78 | 1,250 | -0.01(-0.07%) |
May 31, 2022 | 13.70 | 13.86 | 13.55 | 13.79 | 7,642 | -0.07(-0.47%) |
May 27, 2022 | 13.83 | 13.86 | 13.83 | 13.86 | 3,000 | +0.27(+1.99%) |
May 26, 2022 | 13.69 | 13.86 | 13.59 | 13.59 | 7,971 | +0.08(+0.62%) |
May 25, 2022 | 13.42 | 13.50 | 13.35 | 13.50 | 18,835 | -0.07(-0.55%) |
May 24, 2022 | 13.64 | 13.71 | 13.48 | 13.58 | 3,400 | +0.01(+0.10%) |
May 23, 2022 | 13.40 | 13.66 | 13.40 | 13.56 | 8,152 | -0.07(-0.51%) |
May 20, 2022 | 13.62 | 13.75 | 13.55 | 13.63 | 3,536 | -0.18(-1.28%) |
May 19, 2022 | 13.61 | 13.81 | 13.61 | 13.81 | 1,760 | +0.00(+0.00%) |
May 18, 2022 | 13.36 | 13.81 | 13.36 | 13.81 | 12,561 | +0.09(+0.68%) |
May 17, 2022 | 13.73 | 14.49 | 13.61 | 13.72 | 13,256 | +0.30(+2.27%) |
May 16, 2022 | 13.36 | 13.68 | 13.36 | 13.41 | 2,223 | +0.04(+0.28%) |
May 13, 2022 | 13.57 | 13.58 | 13.36 | 13.38 | 12,458 | -0.07(-0.55%) |
May 12, 2022 | 13.44 | 13.74 | 13.44 | 13.45 | 26,639 | -0.14(-1.02%) |
May 11, 2022 | 13.83 | 13.89 | 13.50 | 13.59 | 7,251 | -0.26(-1.86%) |
May 10, 2022 | 13.86 | 13.99 | 13.85 | 13.85 | 1,551 | -0.11(-0.79%) |
May 09, 2022 | 13.93 | 13.96 | 13.93 | 13.96 | 1,199 | -0.05(-0.33%) |
May 06, 2022 | 14.28 | 14.28 | 13.86 | 14.00 | 7,758 | -0.13(-0.91%) |
May 05, 2022 | 13.90 | 14.13 | 13.90 | 14.13 | 7,165 | +0.04(+0.26%) |
May 04, 2022 | 13.94 | 14.14 | 13.94 | 14.09 | 35,053 | +0.13(+0.92%) |
May 03, 2022 | 13.82 | 14.05 | 13.71 | 13.96 | 7,674 | +0.07(+0.53%) |