Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.79 | 14.13 | 13.67 | 14.10 | 425,098 | +0.27(+1.95%) |
Jul 28, 2022 | 13.71 | 13.94 | 13.40 | 13.83 | 287,267 | +0.24(+1.77%) |
Jul 27, 2022 | 13.50 | 13.70 | 13.23 | 13.59 | 409,172 | +0.27(+2.03%) |
Jul 26, 2022 | 13.73 | 13.73 | 13.31 | 13.32 | 439,757 | -0.49(-3.55%) |
Jul 25, 2022 | 13.64 | 13.89 | 13.45 | 13.81 | 609,057 | -0.04(-0.29%) |
Jul 22, 2022 | 13.77 | 14.80 | 13.49 | 13.85 | 1,007,167 | -0.63(-4.35%) |
Jul 21, 2022 | 14.03 | 14.48 | 13.97 | 14.48 | 506,794 | +0.40(+2.84%) |
Jul 20, 2022 | 13.22 | 14.22 | 13.19 | 14.08 | 726,943 | +0.89(+6.75%) |
Jul 19, 2022 | 12.78 | 13.31 | 12.78 | 13.19 | 765,288 | +0.56(+4.43%) |
Jul 18, 2022 | 12.95 | 13.23 | 12.56 | 12.63 | 448,137 | -0.03(-0.24%) |
Jul 15, 2022 | 12.70 | 12.87 | 12.47 | 12.66 | 576,239 | +0.23(+1.85%) |
Jul 14, 2022 | 12.78 | 12.89 | 12.23 | 12.43 | 658,608 | -0.48(-3.72%) |
Jul 13, 2022 | 12.60 | 12.98 | 12.57 | 12.91 | 308,408 | +0.03(+0.23%) |
Jul 12, 2022 | 12.96 | 13.17 | 12.74 | 12.88 | 293,584 | -0.08(-0.62%) |
Jul 11, 2022 | 13.40 | 13.43 | 12.83 | 12.96 | 386,985 | -0.57(-4.21%) |
Jul 08, 2022 | 13.32 | 13.73 | 13.11 | 13.53 | 337,829 | +0.07(+0.52%) |
Jul 07, 2022 | 12.89 | 13.54 | 12.81 | 13.46 | 633,533 | +0.64(+4.99%) |
Jul 06, 2022 | 13.01 | 13.26 | 12.71 | 12.82 | 424,040 | -0.30(-2.29%) |
Jul 05, 2022 | 12.98 | 13.14 | 12.54 | 13.12 | 527,176 | -0.09(-0.68%) |
Jul 01, 2022 | 13.00 | 13.32 | 12.94 | 13.21 | 587,060 | +0.08(+0.61%) |
Jun 30, 2022 | 13.28 | 13.33 | 12.91 | 13.13 | 691,443 | -0.39(-2.88%) |
Jun 29, 2022 | 13.60 | 13.65 | 13.32 | 13.52 | 646,376 | -0.18(-1.31%) |
Jun 28, 2022 | 14.58 | 14.73 | 13.61 | 13.70 | 548,528 | -0.85(-5.84%) |
Jun 27, 2022 | 14.92 | 15.02 | 14.49 | 14.55 | 499,475 | -0.30(-2.02%) |
Jun 24, 2022 | 14.50 | 15.21 | 14.50 | 14.85 | 2,083,940 | +0.49(+3.41%) |
Jun 23, 2022 | 13.87 | 14.39 | 13.86 | 14.36 | 494,514 | +0.56(+4.06%) |
Jun 22, 2022 | 13.57 | 14.02 | 13.57 | 13.80 | 465,625 | -0.02(-0.14%) |
Jun 21, 2022 | 14.09 | 14.50 | 13.73 | 13.82 | 503,205 | -0.02(-0.14%) |
Jun 17, 2022 | 13.67 | 13.99 | 13.62 | 13.84 | 782,026 | +0.23(+1.69%) |
Jun 16, 2022 | 13.76 | 14.06 | 13.40 | 13.61 | 898,948 | -0.71(-4.96%) |
Jun 15, 2022 | 13.93 | 14.59 | 13.90 | 14.32 | 643,425 | +0.34(+2.43%) |
Jun 14, 2022 | 14.11 | 14.23 | 13.77 | 13.98 | 822,448 | -0.14(-0.99%) |
Jun 13, 2022 | 14.46 | 14.95 | 13.71 | 14.12 | 813,009 | -1.01(-6.68%) |
Jun 10, 2022 | 15.70 | 15.86 | 15.10 | 15.13 | 649,681 | -0.86(-5.38%) |
Jun 09, 2022 | 16.41 | 16.55 | 15.96 | 15.99 | 507,766 | -0.53(-3.21%) |
Jun 08, 2022 | 16.29 | 16.71 | 16.13 | 16.52 | 604,221 | +0.12(+0.73%) |
Jun 07, 2022 | 16.08 | 16.50 | 15.93 | 16.40 | 329,144 | +0.12(+0.74%) |
Jun 06, 2022 | 16.44 | 16.70 | 16.09 | 16.28 | 408,258 | +0.14(+0.87%) |
Jun 03, 2022 | 16.15 | 16.31 | 15.86 | 16.14 | 376,716 | -0.36(-2.18%) |
Jun 02, 2022 | 15.75 | 16.60 | 15.74 | 16.50 | 458,101 | +0.67(+4.23%) |
Jun 01, 2022 | 16.25 | 16.43 | 15.38 | 15.83 | 527,767 | -0.22(-1.37%) |
May 31, 2022 | 16.25 | 16.31 | 15.79 | 16.05 | 566,808 | -0.27(-1.65%) |
May 27, 2022 | 15.84 | 16.33 | 15.72 | 16.32 | 637,164 | +0.66(+4.21%) |
May 26, 2022 | 15.09 | 15.93 | 15.04 | 15.66 | 461,948 | +0.52(+3.43%) |
May 25, 2022 | 14.34 | 15.30 | 14.27 | 15.14 | 688,904 | +0.70(+4.85%) |
May 24, 2022 | 14.80 | 14.80 | 13.88 | 14.44 | 846,556 | -0.57(-3.80%) |
May 23, 2022 | 15.17 | 15.19 | 14.52 | 15.01 | 498,198 | +0.00(+0.00%) |
May 20, 2022 | 15.44 | 15.45 | 14.27 | 15.01 | 721,616 | -0.13(-0.86%) |
May 19, 2022 | 15.19 | 15.62 | 15.02 | 15.14 | 650,594 | -0.11(-0.72%) |
May 18, 2022 | 15.72 | 15.93 | 15.08 | 15.25 | 523,967 | -0.75(-4.69%) |
May 17, 2022 | 16.11 | 16.45 | 15.68 | 16.00 | 603,750 | +0.20(+1.27%) |
May 16, 2022 | 15.62 | 16.46 | 15.42 | 15.80 | 860,710 | +0.50(+3.27%) |
May 13, 2022 | 14.50 | 15.48 | 14.50 | 15.30 | 829,268 | +1.26(+8.97%) |
May 12, 2022 | 13.32 | 14.61 | 13.04 | 14.04 | 1,839,797 | +0.14(+1.01%) |
May 11, 2022 | 14.67 | 15.11 | 13.84 | 13.90 | 1,273,050 | -1.10(-7.33%) |
May 10, 2022 | 15.88 | 16.19 | 14.86 | 15.00 | 1,239,838 | -0.62(-3.97%) |
May 09, 2022 | 14.86 | 16.27 | 14.85 | 15.62 | 2,613,214 | -0.03(-0.19%) |
May 06, 2022 | 14.32 | 16.22 | 14.12 | 15.65 | 1,867,773 | +0.11(+0.71%) |
May 05, 2022 | 16.42 | 16.46 | 15.20 | 15.54 | 1,642,058 | -1.17(-7.00%) |
May 04, 2022 | 16.18 | 16.78 | 15.87 | 16.71 | 817,622 | +0.45(+2.77%) |
May 03, 2022 | 15.60 | 16.94 | 15.39 | 16.26 | 1,377,184 | +0.69(+4.43%) |