Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.32 | 13.38 | 12.72 | 12.84 | 67,569 | -0.48(-3.60%) |
Jul 28, 2022 | 13.56 | 13.67 | 13.08 | 13.32 | 62,391 | -0.24(-1.77%) |
Jul 27, 2022 | 13.44 | 13.80 | 13.32 | 13.56 | 54,456 | +0.24(+1.80%) |
Jul 26, 2022 | 13.44 | 13.68 | 13.32 | 13.32 | 66,260 | -0.12(-0.89%) |
Jul 25, 2022 | 14.04 | 14.16 | 13.44 | 13.44 | 45,635 | -0.60(-4.27%) |
Jul 22, 2022 | 15.00 | 15.18 | 13.92 | 14.04 | 46,944 | -0.84(-5.65%) |
Jul 21, 2022 | 15.12 | 15.12 | 14.52 | 14.88 | 56,342 | -0.12(-0.80%) |
Jul 20, 2022 | 14.40 | 15.00 | 14.40 | 15.00 | 103,974 | +0.48(+3.31%) |
Jul 19, 2022 | 13.20 | 14.64 | 13.20 | 14.52 | 95,374 | +1.20(+9.01%) |
Jul 18, 2022 | 13.44 | 13.80 | 13.32 | 13.32 | 73,394 | +0.00(+0.00%) |
Jul 15, 2022 | 13.68 | 13.80 | 13.26 | 13.32 | 70,227 | -0.24(-1.77%) |
Jul 14, 2022 | 13.80 | 13.98 | 13.44 | 13.56 | 43,306 | -0.36(-2.59%) |
Jul 13, 2022 | 13.56 | 14.28 | 13.44 | 13.92 | 66,181 | -0.12(-0.85%) |
Jul 12, 2022 | 13.56 | 14.04 | 13.08 | 14.04 | 88,278 | +0.36(+2.63%) |
Jul 11, 2022 | 14.04 | 14.34 | 13.44 | 13.68 | 93,182 | -0.60(-4.20%) |
Jul 08, 2022 | 13.56 | 14.40 | 13.32 | 14.28 | 131,526 | +0.96(+7.21%) |
Jul 07, 2022 | 14.16 | 14.22 | 13.02 | 13.32 | 177,343 | -0.84(-5.93%) |
Jul 06, 2022 | 14.64 | 14.79 | 14.04 | 14.16 | 101,502 | -0.48(-3.28%) |
Jul 05, 2022 | 13.80 | 14.76 | 13.44 | 14.64 | 113,432 | +1.08(+7.96%) |
Jul 01, 2022 | 13.68 | 14.64 | 13.08 | 13.56 | 170,853 | -0.36(-2.59%) |
Jun 30, 2022 | 13.92 | 14.28 | 13.56 | 13.92 | 69,289 | -0.48(-3.33%) |
Jun 29, 2022 | 13.68 | 14.58 | 13.44 | 14.40 | 101,983 | +0.60(+4.35%) |
Jun 28, 2022 | 14.28 | 14.52 | 13.68 | 13.80 | 82,124 | -0.72(-4.96%) |
Jun 27, 2022 | 15.48 | 15.60 | 13.56 | 14.52 | 137,612 | -0.60(-3.97%) |
Jun 24, 2022 | 14.76 | 15.66 | 14.04 | 15.12 | 1,897,028 | +0.24(+1.61%) |
Jun 23, 2022 | 13.32 | 14.88 | 13.32 | 14.88 | 183,279 | +1.56(+11.71%) |
Jun 22, 2022 | 13.08 | 14.46 | 12.84 | 13.32 | 177,634 | +0.12(+0.91%) |
Jun 21, 2022 | 13.44 | 13.92 | 12.48 | 13.20 | 176,814 | +0.00(+0.00%) |
Jun 17, 2022 | 12.48 | 13.56 | 12.36 | 13.20 | 182,179 | +0.72(+5.77%) |
Jun 16, 2022 | 12.96 | 13.08 | 12.00 | 12.48 | 204,530 | -0.24(-1.89%) |
Jun 15, 2022 | 13.08 | 13.32 | 12.60 | 12.72 | 152,759 | +0.00(+0.00%) |
Jun 14, 2022 | 13.80 | 13.80 | 12.24 | 12.72 | 192,033 | -0.96(-7.02%) |
Jun 13, 2022 | 13.68 | 13.92 | 12.72 | 13.68 | 181,892 | -0.42(-2.98%) |
Jun 10, 2022 | 15.00 | 15.00 | 14.10 | 14.10 | 81,481 | -1.08(-7.11%) |
Jun 09, 2022 | 17.16 | 17.16 | 15.12 | 15.18 | 157,532 | -1.98(-11.54%) |
Jun 08, 2022 | 15.84 | 17.64 | 15.48 | 17.16 | 214,644 | +0.90(+5.54%) |
Jun 07, 2022 | 14.40 | 16.44 | 12.84 | 16.26 | 327,746 | +1.62(+11.07%) |
Jun 06, 2022 | 16.20 | 16.32 | 14.52 | 14.64 | 258,093 | -1.32(-8.27%) |
Jun 03, 2022 | 15.72 | 16.44 | 15.36 | 15.96 | 89,272 | +0.36(+2.31%) |
Jun 02, 2022 | 15.00 | 15.90 | 14.88 | 15.60 | 107,392 | +0.60(+4.00%) |
Jun 01, 2022 | 15.60 | 15.96 | 14.88 | 15.00 | 103,394 | -0.36(-2.34%) |
May 31, 2022 | 15.12 | 15.96 | 15.00 | 15.36 | 134,888 | +0.12(+0.79%) |
May 27, 2022 | 14.88 | 15.60 | 14.81 | 15.24 | 67,177 | +0.36(+2.42%) |
May 26, 2022 | 14.76 | 15.42 | 14.76 | 14.88 | 87,620 | +0.00(+0.00%) |
May 25, 2022 | 14.64 | 15.24 | 14.34 | 14.88 | 93,257 | -0.12(-0.80%) |
May 24, 2022 | 14.52 | 15.12 | 14.28 | 15.00 | 95,519 | +0.00(+0.00%) |
May 23, 2022 | 15.00 | 15.36 | 14.76 | 15.00 | 77,162 | +0.00(+0.00%) |
May 20, 2022 | 15.60 | 16.20 | 14.28 | 15.00 | 161,325 | +0.24(+1.63%) |
May 19, 2022 | 14.40 | 14.88 | 13.98 | 14.76 | 133,250 | +0.72(+5.13%) |
May 18, 2022 | 13.92 | 14.76 | 13.68 | 14.04 | 129,214 | +0.00(+0.00%) |
May 17, 2022 | 12.96 | 14.04 | 12.72 | 14.04 | 223,282 | +1.68(+13.59%) |
May 16, 2022 | 12.96 | 13.32 | 12.36 | 12.36 | 124,236 | -0.60(-4.63%) |
May 13, 2022 | 14.04 | 14.04 | 12.72 | 12.96 | 148,219 | +0.12(+0.93%) |
May 12, 2022 | 12.00 | 14.04 | 12.00 | 12.84 | 175,011 | +0.60(+4.90%) |
May 11, 2022 | 13.80 | 14.04 | 12.00 | 12.24 | 216,182 | -2.22(-15.35%) |
May 10, 2022 | 15.36 | 15.60 | 13.80 | 14.46 | 140,777 | +0.78(+5.70%) |
May 09, 2022 | 15.12 | 15.36 | 13.44 | 13.68 | 150,775 | -1.44(-9.52%) |
May 06, 2022 | 15.72 | 15.72 | 14.88 | 15.12 | 111,209 | -0.96(-5.97%) |
May 05, 2022 | 17.40 | 18.24 | 15.96 | 16.08 | 105,319 | -1.44(-8.22%) |
May 04, 2022 | 16.68 | 17.52 | 15.90 | 17.52 | 88,337 | +0.84(+5.04%) |
May 03, 2022 | 17.28 | 17.52 | 16.44 | 16.68 | 84,699 | -0.72(-4.14%) |