Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.88 | 13.89 | 13.32 | 13.72 | 251,041 | +0.04(+0.29%) |
Jul 28, 2022 | 13.25 | 13.87 | 13.08 | 13.68 | 506,630 | +0.82(+6.38%) |
Jul 27, 2022 | 12.59 | 12.96 | 12.37 | 12.86 | 227,014 | +0.40(+3.21%) |
Jul 26, 2022 | 12.38 | 12.56 | 12.28 | 12.46 | 214,364 | +0.19(+1.55%) |
Jul 25, 2022 | 12.45 | 12.45 | 11.87 | 12.27 | 279,284 | -0.16(-1.29%) |
Jul 22, 2022 | 12.60 | 13.04 | 12.40 | 12.43 | 230,903 | -0.14(-1.11%) |
Jul 21, 2022 | 12.20 | 12.66 | 12.15 | 12.57 | 359,401 | +0.35(+2.86%) |
Jul 20, 2022 | 12.87 | 12.90 | 12.16 | 12.22 | 331,597 | -0.60(-4.68%) |
Jul 19, 2022 | 12.81 | 13.19 | 12.69 | 12.82 | 273,269 | +0.16(+1.26%) |
Jul 18, 2022 | 12.69 | 13.05 | 12.60 | 12.66 | 350,204 | +0.22(+1.77%) |
Jul 15, 2022 | 12.55 | 12.55 | 11.97 | 12.44 | 406,449 | -0.01(-0.08%) |
Jul 14, 2022 | 12.24 | 12.57 | 11.73 | 12.45 | 577,882 | -0.29(-2.28%) |
Jul 13, 2022 | 11.33 | 12.89 | 11.28 | 12.74 | 1,151,321 | +1.59(+14.26%) |
Jul 12, 2022 | 11.39 | 11.51 | 10.94 | 11.15 | 306,012 | -0.26(-2.28%) |
Jul 11, 2022 | 11.39 | 11.70 | 11.31 | 11.41 | 257,724 | -0.10(-0.87%) |
Jul 08, 2022 | 11.76 | 11.87 | 11.29 | 11.51 | 297,370 | -0.20(-1.71%) |
Jul 07, 2022 | 11.65 | 12.21 | 11.63 | 11.71 | 232,475 | +0.13(+1.12%) |
Jul 06, 2022 | 11.90 | 12.02 | 11.21 | 11.58 | 566,299 | -0.24(-2.03%) |
Jul 05, 2022 | 12.62 | 12.73 | 11.57 | 11.82 | 426,309 | -1.08(-8.37%) |
Jul 01, 2022 | 12.40 | 12.99 | 12.11 | 12.90 | 383,057 | +0.47(+3.78%) |
Jun 30, 2022 | 12.87 | 13.04 | 12.32 | 12.43 | 297,482 | -0.62(-4.75%) |
Jun 29, 2022 | 13.60 | 13.76 | 12.78 | 13.05 | 396,476 | -0.35(-2.61%) |
Jun 28, 2022 | 13.86 | 13.88 | 13.31 | 13.40 | 238,439 | -0.27(-1.98%) |
Jun 27, 2022 | 13.52 | 13.71 | 13.37 | 13.67 | 306,875 | +0.23(+1.71%) |
Jun 24, 2022 | 13.03 | 13.51 | 12.75 | 13.44 | 295,056 | +0.48(+3.70%) |
Jun 23, 2022 | 13.40 | 13.70 | 12.84 | 12.96 | 335,066 | -0.43(-3.21%) |
Jun 22, 2022 | 13.64 | 13.81 | 13.32 | 13.39 | 263,299 | -0.17(-1.25%) |
Jun 21, 2022 | 13.58 | 13.92 | 13.45 | 13.56 | 286,186 | +0.05(+0.37%) |
Jun 17, 2022 | 13.65 | 13.76 | 13.33 | 13.51 | 409,492 | -0.23(-1.67%) |
Jun 16, 2022 | 13.34 | 13.92 | 13.08 | 13.74 | 293,884 | +0.19(+1.40%) |
Jun 15, 2022 | 13.34 | 13.70 | 13.11 | 13.55 | 302,297 | +0.48(+3.67%) |
Jun 14, 2022 | 13.74 | 13.74 | 12.97 | 13.07 | 314,454 | -0.65(-4.74%) |
Jun 13, 2022 | 14.30 | 14.33 | 13.70 | 13.72 | 382,887 | -1.06(-7.17%) |
Jun 10, 2022 | 14.00 | 14.88 | 13.80 | 14.78 | 338,526 | +0.70(+4.97%) |
Jun 09, 2022 | 14.53 | 14.53 | 14.06 | 14.08 | 209,662 | -0.45(-3.10%) |
Jun 08, 2022 | 14.75 | 14.75 | 14.41 | 14.53 | 166,491 | -0.32(-2.15%) |
Jun 07, 2022 | 14.79 | 14.95 | 14.55 | 14.85 | 172,438 | +0.08(+0.54%) |
Jun 06, 2022 | 15.17 | 15.21 | 14.68 | 14.77 | 148,313 | -0.28(-1.86%) |
Jun 03, 2022 | 15.37 | 15.56 | 15.03 | 15.05 | 191,908 | -0.41(-2.65%) |
Jun 02, 2022 | 14.50 | 15.60 | 14.48 | 15.46 | 339,738 | +1.11(+7.74%) |
Jun 01, 2022 | 14.25 | 14.53 | 14.05 | 14.35 | 246,945 | +0.24(+1.70%) |
May 31, 2022 | 14.49 | 14.81 | 14.00 | 14.11 | 429,193 | -0.37(-2.56%) |
May 27, 2022 | 14.25 | 14.49 | 14.05 | 14.48 | 454,167 | +0.39(+2.77%) |
May 26, 2022 | 14.03 | 14.23 | 13.85 | 14.09 | 232,639 | -0.04(-0.28%) |
May 25, 2022 | 14.15 | 14.24 | 13.90 | 14.13 | 209,255 | -0.30(-2.08%) |
May 24, 2022 | 14.47 | 14.58 | 14.11 | 14.43 | 289,859 | +0.16(+1.12%) |
May 23, 2022 | 14.60 | 14.60 | 14.10 | 14.27 | 329,710 | +0.09(+0.63%) |
May 20, 2022 | 14.63 | 14.67 | 14.06 | 14.18 | 332,761 | -0.39(-2.68%) |
May 19, 2022 | 13.98 | 14.65 | 13.98 | 14.57 | 363,663 | +0.93(+6.82%) |
May 18, 2022 | 14.02 | 14.19 | 13.61 | 13.64 | 497,784 | -0.48(-3.40%) |
May 17, 2022 | 14.38 | 14.46 | 13.85 | 14.12 | 520,611 | -0.03(-0.21%) |
May 16, 2022 | 14.16 | 14.29 | 13.99 | 14.15 | 201,019 | -0.03(-0.21%) |
May 13, 2022 | 13.96 | 14.54 | 13.42 | 14.18 | 318,871 | +0.15(+1.07%) |
May 12, 2022 | 14.86 | 14.87 | 13.73 | 14.03 | 685,857 | -1.06(-7.02%) |
May 11, 2022 | 15.39 | 15.88 | 15.04 | 15.09 | 267,755 | -0.17(-1.11%) |
May 10, 2022 | 15.66 | 15.84 | 15.01 | 15.26 | 276,390 | -0.20(-1.29%) |
May 09, 2022 | 16.52 | 16.66 | 15.34 | 15.46 | 430,637 | -1.61(-9.43%) |
May 06, 2022 | 17.12 | 17.37 | 16.97 | 17.07 | 181,898 | -0.29(-1.67%) |
May 05, 2022 | 18.36 | 18.39 | 17.10 | 17.36 | 291,243 | -0.85(-4.67%) |
May 04, 2022 | 18.13 | 18.29 | 17.71 | 18.21 | 259,347 | +0.12(+0.66%) |
May 03, 2022 | 17.82 | 18.16 | 17.76 | 18.09 | 216,356 | +0.32(+1.80%) |