Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.29 | 14.77 | 14.24 | 14.33 | 696,933 | +0.35(+2.52%) |
Jul 28, 2022 | 14.71 | 14.98 | 13.72 | 13.98 | 931,646 | -0.37(-2.56%) |
Jul 27, 2022 | 14.02 | 14.44 | 13.82 | 14.35 | 949,384 | +0.47(+3.36%) |
Jul 26, 2022 | 14.94 | 15.03 | 13.76 | 13.88 | 1,228,217 | -0.45(-3.15%) |
Jul 25, 2022 | 13.31 | 14.47 | 13.15 | 14.33 | 1,456,542 | +1.35(+10.44%) |
Jul 22, 2022 | 13.45 | 13.70 | 12.89 | 12.98 | 652,775 | -0.33(-2.47%) |
Jul 21, 2022 | 13.12 | 13.31 | 12.53 | 13.31 | 804,967 | -0.33(-2.41%) |
Jul 20, 2022 | 12.67 | 13.73 | 12.49 | 13.63 | 899,515 | +0.78(+6.07%) |
Jul 19, 2022 | 12.47 | 12.98 | 12.43 | 12.85 | 607,980 | +0.28(+2.19%) |
Jul 18, 2022 | 12.68 | 12.96 | 12.46 | 12.58 | 1,134,437 | +0.39(+3.20%) |
Jul 15, 2022 | 12.14 | 12.20 | 11.63 | 12.19 | 859,271 | +0.45(+3.85%) |
Jul 14, 2022 | 11.45 | 11.79 | 11.03 | 11.74 | 989,139 | -0.42(-3.46%) |
Jul 13, 2022 | 11.55 | 12.40 | 11.55 | 12.16 | 718,349 | +0.50(+4.26%) |
Jul 12, 2022 | 12.06 | 12.23 | 11.45 | 11.66 | 1,104,478 | -0.83(-6.67%) |
Jul 11, 2022 | 12.27 | 12.69 | 12.02 | 12.49 | 805,488 | +0.15(+1.24%) |
Jul 08, 2022 | 12.58 | 12.75 | 12.01 | 12.34 | 695,252 | -0.05(-0.43%) |
Jul 07, 2022 | 11.92 | 12.64 | 11.92 | 12.39 | 1,248,465 | +0.99(+8.72%) |
Jul 06, 2022 | 11.47 | 11.95 | 10.67 | 11.40 | 1,397,042 | -0.19(-1.65%) |
Jul 05, 2022 | 11.76 | 11.76 | 11.07 | 11.59 | 1,695,519 | -0.59(-4.84%) |
Jul 01, 2022 | 12.23 | 12.45 | 11.69 | 12.18 | 996,859 | +0.19(+1.60%) |
Jun 30, 2022 | 11.76 | 12.63 | 11.76 | 11.99 | 1,672,076 | -0.24(-2.00%) |
Jun 29, 2022 | 13.58 | 13.59 | 12.16 | 12.23 | 1,455,686 | -1.05(-7.89%) |
Jun 28, 2022 | 13.86 | 13.87 | 12.95 | 13.28 | 1,525,479 | -0.02(-0.17%) |
Jun 27, 2022 | 12.53 | 13.50 | 12.43 | 13.31 | 1,972,138 | +1.08(+8.82%) |
Jun 24, 2022 | 13.18 | 13.33 | 12.23 | 12.23 | 6,797,209 | -0.68(-5.28%) |
Jun 23, 2022 | 13.92 | 14.06 | 12.51 | 12.91 | 1,886,324 | -0.87(-6.33%) |
Jun 22, 2022 | 13.93 | 14.37 | 13.61 | 13.78 | 1,472,839 | -1.22(-8.16%) |
Jun 21, 2022 | 15.36 | 15.78 | 14.97 | 15.00 | 1,254,734 | +0.32(+2.19%) |
Jun 17, 2022 | 15.85 | 15.88 | 14.55 | 14.68 | 1,788,282 | -1.31(-8.18%) |
Jun 16, 2022 | 16.30 | 16.69 | 15.67 | 15.99 | 1,239,904 | -0.87(-5.17%) |
Jun 15, 2022 | 16.82 | 17.51 | 16.39 | 16.86 | 1,148,278 | +0.11(+0.64%) |
Jun 14, 2022 | 18.04 | 18.04 | 16.01 | 16.76 | 2,466,847 | -0.81(-4.62%) |
Jun 13, 2022 | 19.34 | 19.72 | 17.31 | 17.57 | 2,843,845 | -2.99(-14.55%) |
Jun 10, 2022 | 19.89 | 20.95 | 19.59 | 20.56 | 1,184,740 | +0.28(+1.36%) |
Jun 09, 2022 | 20.77 | 21.05 | 19.74 | 20.28 | 1,397,151 | -1.23(-5.73%) |
Jun 08, 2022 | 22.05 | 22.40 | 21.10 | 21.52 | 1,347,985 | -0.18(-0.85%) |
Jun 07, 2022 | 20.34 | 21.71 | 20.34 | 21.70 | 1,752,241 | +1.12(+5.47%) |
Jun 06, 2022 | 20.93 | 21.16 | 19.52 | 20.57 | 1,852,038 | +0.01(+0.04%) |
Jun 03, 2022 | 19.53 | 20.58 | 19.20 | 20.57 | 1,302,958 | +1.06(+5.45%) |
Jun 02, 2022 | 19.03 | 19.82 | 18.64 | 19.50 | 922,662 | +0.36(+1.88%) |
Jun 01, 2022 | 18.30 | 19.29 | 18.30 | 19.14 | 1,574,597 | +1.11(+6.15%) |
May 31, 2022 | 19.67 | 20.11 | 17.18 | 18.03 | 3,815,669 | -0.86(-4.54%) |
May 27, 2022 | 18.67 | 19.30 | 18.37 | 18.89 | 1,626,197 | +0.12(+0.65%) |
May 26, 2022 | 18.29 | 18.93 | 17.93 | 18.77 | 1,450,742 | +0.72(+3.98%) |
May 25, 2022 | 16.68 | 18.23 | 16.66 | 18.05 | 2,173,911 | +1.72(+10.54%) |
May 24, 2022 | 15.62 | 16.43 | 15.51 | 16.33 | 982,098 | +0.44(+2.74%) |
May 23, 2022 | 15.49 | 16.11 | 15.24 | 15.89 | 1,134,519 | +0.65(+4.27%) |
May 20, 2022 | 15.34 | 15.59 | 14.77 | 15.24 | 788,277 | +0.08(+0.50%) |
May 19, 2022 | 14.63 | 15.64 | 14.62 | 15.16 | 811,676 | -0.03(-0.20%) |
May 18, 2022 | 15.89 | 16.02 | 14.80 | 15.20 | 959,857 | -0.68(-4.29%) |
May 17, 2022 | 14.89 | 15.99 | 14.89 | 15.88 | 1,007,417 | +1.30(+8.92%) |
May 16, 2022 | 14.09 | 15.03 | 14.09 | 14.58 | 1,009,726 | +0.54(+3.87%) |
May 13, 2022 | 13.98 | 14.41 | 13.82 | 14.03 | 903,833 | +0.44(+3.21%) |
May 12, 2022 | 13.53 | 13.65 | 13.01 | 13.60 | 818,287 | -0.09(-0.67%) |
May 11, 2022 | 13.82 | 14.68 | 13.39 | 13.69 | 1,108,203 | +0.41(+3.11%) |
May 10, 2022 | 13.58 | 13.91 | 12.65 | 13.27 | 1,341,853 | -0.16(-1.20%) |
May 09, 2022 | 14.69 | 14.69 | 13.24 | 13.44 | 1,475,667 | -1.76(-11.58%) |
May 06, 2022 | 15.68 | 15.90 | 14.90 | 15.20 | 969,944 | -0.31(-1.97%) |
May 05, 2022 | 15.95 | 16.27 | 14.67 | 15.50 | 1,532,115 | -0.15(-0.93%) |
May 04, 2022 | 15.84 | 15.94 | 14.70 | 15.65 | 1,282,815 | +0.32(+2.10%) |
May 03, 2022 | 14.13 | 15.38 | 14.13 | 15.33 | 1,094,253 | +1.25(+8.92%) |