Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.58 | 12.70 | 12.14 | 12.69 | 672,195 | +0.06(+0.48%) |
Jul 28, 2022 | 13.32 | 13.52 | 12.54 | 12.63 | 714,853 | -0.83(-6.17%) |
Jul 27, 2022 | 13.80 | 13.80 | 13.27 | 13.46 | 569,869 | -0.11(-0.81%) |
Jul 26, 2022 | 13.24 | 13.67 | 12.88 | 13.57 | 523,648 | +0.35(+2.65%) |
Jul 25, 2022 | 12.87 | 13.36 | 12.87 | 13.22 | 1,078,851 | +0.21(+1.61%) |
Jul 22, 2022 | 13.67 | 13.69 | 12.99 | 13.01 | 480,075 | -0.51(-3.77%) |
Jul 21, 2022 | 13.68 | 13.85 | 13.39 | 13.52 | 314,349 | -0.26(-1.89%) |
Jul 20, 2022 | 13.53 | 14.27 | 13.30 | 13.78 | 763,843 | +0.12(+0.88%) |
Jul 19, 2022 | 12.91 | 13.76 | 12.91 | 13.66 | 644,316 | +0.93(+7.31%) |
Jul 18, 2022 | 12.87 | 13.68 | 12.56 | 12.73 | 532,137 | -0.28(-2.15%) |
Jul 15, 2022 | 13.22 | 13.23 | 12.65 | 13.01 | 337,029 | +0.02(+0.15%) |
Jul 14, 2022 | 13.34 | 13.34 | 12.93 | 12.99 | 505,315 | -0.40(-2.99%) |
Jul 13, 2022 | 12.89 | 13.58 | 12.89 | 13.39 | 1,527,199 | +0.12(+0.90%) |
Jul 12, 2022 | 12.57 | 13.32 | 12.31 | 13.27 | 637,253 | +0.74(+5.91%) |
Jul 11, 2022 | 12.74 | 13.01 | 12.47 | 12.53 | 707,088 | -0.56(-4.28%) |
Jul 08, 2022 | 13.26 | 13.40 | 12.97 | 13.09 | 718,977 | -0.37(-2.75%) |
Jul 07, 2022 | 14.01 | 14.12 | 13.29 | 13.46 | 808,472 | -0.46(-3.30%) |
Jul 06, 2022 | 13.59 | 14.32 | 13.52 | 13.92 | 916,428 | +0.28(+2.05%) |
Jul 05, 2022 | 12.90 | 13.75 | 12.90 | 13.64 | 1,280,485 | +0.38(+2.87%) |
Jul 01, 2022 | 12.78 | 13.41 | 12.78 | 13.26 | 725,796 | +0.11(+0.84%) |
Jun 30, 2022 | 13.25 | 13.48 | 12.63 | 13.15 | 1,351,982 | -0.31(-2.30%) |
Jun 29, 2022 | 13.01 | 13.53 | 13.01 | 13.46 | 596,736 | +0.11(+0.82%) |
Jun 28, 2022 | 13.79 | 13.98 | 13.22 | 13.35 | 951,710 | -0.38(-2.77%) |
Jun 27, 2022 | 13.84 | 13.95 | 13.60 | 13.73 | 1,262,802 | +0.00(+0.00%) |
Jun 24, 2022 | 14.16 | 14.48 | 13.38 | 13.73 | 2,224,957 | -0.25(-1.79%) |
Jun 23, 2022 | 13.04 | 13.99 | 13.04 | 13.98 | 1,054,987 | +0.85(+6.47%) |
Jun 22, 2022 | 12.07 | 13.19 | 12.07 | 13.13 | 821,740 | +0.71(+5.72%) |
Jun 21, 2022 | 12.02 | 12.69 | 11.82 | 12.42 | 1,205,429 | +0.68(+5.79%) |
Jun 17, 2022 | 10.95 | 11.86 | 10.87 | 11.74 | 4,605,963 | +0.82(+7.51%) |
Jun 16, 2022 | 11.12 | 11.24 | 10.44 | 10.92 | 1,237,123 | -0.70(-6.02%) |
Jun 15, 2022 | 11.11 | 11.75 | 10.76 | 11.62 | 1,023,305 | +0.79(+7.29%) |
Jun 14, 2022 | 10.51 | 10.88 | 10.17 | 10.83 | 899,032 | +0.40(+3.84%) |
Jun 13, 2022 | 10.76 | 10.83 | 10.14 | 10.43 | 1,190,845 | -0.84(-7.45%) |
Jun 10, 2022 | 11.53 | 11.84 | 11.24 | 11.27 | 871,471 | -0.65(-5.45%) |
Jun 09, 2022 | 12.43 | 12.49 | 11.92 | 11.92 | 696,440 | -0.52(-4.18%) |
Jun 08, 2022 | 11.85 | 12.84 | 11.81 | 12.44 | 791,938 | +0.48(+4.01%) |
Jun 07, 2022 | 11.01 | 11.96 | 10.94 | 11.96 | 799,155 | +0.80(+7.17%) |
Jun 06, 2022 | 11.37 | 11.66 | 10.97 | 11.16 | 926,346 | -0.05(-0.45%) |
Jun 03, 2022 | 11.05 | 11.55 | 10.95 | 11.21 | 1,099,501 | +0.12(+1.08%) |
Jun 02, 2022 | 10.84 | 11.27 | 10.76 | 11.09 | 648,414 | +0.24(+2.21%) |
Jun 01, 2022 | 10.97 | 11.19 | 10.46 | 10.85 | 718,677 | +0.01(+0.09%) |
May 31, 2022 | 11.37 | 11.40 | 10.58 | 10.84 | 1,077,624 | -0.62(-5.41%) |
May 27, 2022 | 10.65 | 11.50 | 10.34 | 11.46 | 1,149,188 | +0.77(+7.20%) |
May 26, 2022 | 10.25 | 10.96 | 10.25 | 10.69 | 1,329,145 | +0.12(+1.14%) |
May 25, 2022 | 10.73 | 11.02 | 10.27 | 10.57 | 752,103 | -0.19(-1.77%) |
May 24, 2022 | 11.55 | 11.55 | 10.73 | 10.76 | 1,014,100 | -0.97(-8.27%) |
May 23, 2022 | 11.95 | 12.09 | 11.54 | 11.73 | 1,029,925 | -0.11(-0.93%) |
May 20, 2022 | 11.50 | 11.87 | 11.04 | 11.84 | 1,067,055 | +0.47(+4.13%) |
May 19, 2022 | 10.84 | 11.39 | 10.71 | 11.37 | 920,880 | +0.46(+4.22%) |
May 18, 2022 | 11.00 | 11.21 | 10.71 | 10.91 | 1,272,734 | -0.52(-4.55%) |
May 17, 2022 | 10.93 | 11.45 | 10.42 | 11.43 | 1,245,059 | +0.81(+7.63%) |
May 16, 2022 | 10.24 | 10.86 | 10.10 | 10.62 | 776,324 | +0.31(+3.01%) |
May 13, 2022 | 10.11 | 10.38 | 9.900 | 10.31 | 1,026,098 | +0.35(+3.51%) |
May 12, 2022 | 9.240 | 10.03 | 9.080 | 9.960 | 1,576,058 | +0.56(+5.96%) |
May 11, 2022 | 9.870 | 10.13 | 9.230 | 9.400 | 1,667,148 | -0.59(-5.91%) |
May 10, 2022 | 9.620 | 10.30 | 9.280 | 9.990 | 1,430,266 | +0.88(+9.66%) |
May 09, 2022 | 9.510 | 9.820 | 9.010 | 9.110 | 1,117,101 | -0.57(-5.89%) |
May 06, 2022 | 10.42 | 10.46 | 9.550 | 9.680 | 1,371,199 | -0.95(-8.94%) |
May 05, 2022 | 10.74 | 11.47 | 10.37 | 10.63 | 1,682,989 | -0.14(-1.30%) |
May 04, 2022 | 10.67 | 10.80 | 9.720 | 10.77 | 1,392,225 | +0.22(+2.09%) |
May 03, 2022 | 10.86 | 10.99 | 10.49 | 10.55 | 1,364,483 | -0.36(-3.30%) |