Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.70 | 15.36 | 14.18 | 14.75 | 551,603 | -0.55(-3.59%) |
Jul 28, 2022 | 15.36 | 15.59 | 14.94 | 15.30 | 341,864 | -0.02(-0.13%) |
Jul 27, 2022 | 14.96 | 15.45 | 14.64 | 15.32 | 318,898 | +0.60(+4.08%) |
Jul 26, 2022 | 14.64 | 14.85 | 14.50 | 14.72 | 405,292 | -0.03(-0.20%) |
Jul 25, 2022 | 15.07 | 15.07 | 14.65 | 14.75 | 424,773 | -0.41(-2.70%) |
Jul 22, 2022 | 14.71 | 15.40 | 14.71 | 15.16 | 422,199 | +0.42(+2.85%) |
Jul 21, 2022 | 14.32 | 14.82 | 13.94 | 14.74 | 424,102 | +0.36(+2.50%) |
Jul 20, 2022 | 14.12 | 14.38 | 13.93 | 14.38 | 248,720 | +0.18(+1.27%) |
Jul 19, 2022 | 13.66 | 14.33 | 13.56 | 14.20 | 422,449 | +0.87(+6.53%) |
Jul 18, 2022 | 13.49 | 13.72 | 13.22 | 13.33 | 300,791 | +0.06(+0.45%) |
Jul 15, 2022 | 13.48 | 13.48 | 12.88 | 13.27 | 242,679 | +0.14(+1.07%) |
Jul 14, 2022 | 13.06 | 13.19 | 12.79 | 13.13 | 186,916 | -0.16(-1.20%) |
Jul 13, 2022 | 12.80 | 13.34 | 12.43 | 13.29 | 252,926 | +0.16(+1.22%) |
Jul 12, 2022 | 13.00 | 13.48 | 13.00 | 13.13 | 365,068 | +0.03(+0.23%) |
Jul 11, 2022 | 13.09 | 13.49 | 13.03 | 13.10 | 331,904 | -0.08(-0.61%) |
Jul 08, 2022 | 12.80 | 13.33 | 12.80 | 13.18 | 245,296 | +0.21(+1.62%) |
Jul 07, 2022 | 12.82 | 13.01 | 12.62 | 12.97 | 264,174 | +0.26(+2.05%) |
Jul 06, 2022 | 12.99 | 13.24 | 12.39 | 12.71 | 309,283 | -0.23(-1.78%) |
Jul 05, 2022 | 12.20 | 12.97 | 12.20 | 12.94 | 363,672 | +0.34(+2.70%) |
Jul 01, 2022 | 12.12 | 12.69 | 12.12 | 12.60 | 315,425 | +0.53(+4.39%) |
Jun 30, 2022 | 11.61 | 12.14 | 11.52 | 12.07 | 374,008 | +0.15(+1.26%) |
Jun 29, 2022 | 12.12 | 12.12 | 11.75 | 11.92 | 315,599 | -0.13(-1.08%) |
Jun 28, 2022 | 12.57 | 12.82 | 12.02 | 12.05 | 445,825 | -0.45(-3.60%) |
Jun 27, 2022 | 12.53 | 12.97 | 12.43 | 12.50 | 397,794 | +0.06(+0.48%) |
Jun 24, 2022 | 12.09 | 12.74 | 12.04 | 12.44 | 714,319 | +0.48(+4.01%) |
Jun 23, 2022 | 11.25 | 12.06 | 11.25 | 11.96 | 654,990 | +0.82(+7.36%) |
Jun 22, 2022 | 10.56 | 11.33 | 10.55 | 11.14 | 591,313 | +0.43(+4.01%) |
Jun 21, 2022 | 10.80 | 11.22 | 10.52 | 10.71 | 570,067 | +0.10(+0.94%) |
Jun 17, 2022 | 10.66 | 10.70 | 10.09 | 10.61 | 1,002,542 | -0.04(-0.38%) |
Jun 16, 2022 | 12.30 | 12.30 | 10.49 | 10.65 | 1,263,913 | -2.17(-16.93%) |
Jun 15, 2022 | 13.30 | 13.31 | 12.35 | 12.82 | 729,072 | -0.31(-2.36%) |
Jun 14, 2022 | 13.16 | 13.28 | 12.89 | 13.13 | 507,268 | -0.08(-0.61%) |
Jun 13, 2022 | 14.49 | 14.54 | 13.08 | 13.21 | 849,151 | -1.79(-11.93%) |
Jun 10, 2022 | 15.76 | 15.88 | 14.78 | 15.00 | 523,104 | -1.11(-6.89%) |
Jun 09, 2022 | 15.93 | 16.31 | 15.91 | 16.11 | 272,758 | +0.11(+0.69%) |
Jun 08, 2022 | 16.07 | 16.20 | 15.80 | 16.00 | 430,143 | -0.26(-1.60%) |
Jun 07, 2022 | 16.12 | 16.48 | 15.74 | 16.26 | 357,528 | -0.09(-0.55%) |
Jun 06, 2022 | 16.71 | 16.77 | 16.28 | 16.35 | 372,876 | -0.09(-0.55%) |
Jun 03, 2022 | 16.23 | 16.54 | 16.17 | 16.44 | 350,446 | -0.03(-0.18%) |
Jun 02, 2022 | 16.41 | 16.77 | 16.20 | 16.47 | 399,452 | +0.16(+0.98%) |
Jun 01, 2022 | 16.39 | 16.47 | 15.95 | 16.31 | 362,187 | +0.10(+0.62%) |
May 31, 2022 | 15.83 | 16.25 | 15.57 | 16.21 | 461,988 | +0.21(+1.31%) |
May 27, 2022 | 15.63 | 16.01 | 15.46 | 16.00 | 333,614 | +0.52(+3.36%) |
May 26, 2022 | 15.02 | 15.63 | 15.02 | 15.48 | 382,904 | +0.56(+3.75%) |
May 25, 2022 | 14.41 | 15.07 | 14.41 | 14.92 | 306,140 | +0.46(+3.18%) |
May 24, 2022 | 14.62 | 14.64 | 13.95 | 14.46 | 520,864 | -0.31(-2.10%) |
May 23, 2022 | 15.33 | 15.34 | 14.70 | 14.77 | 336,951 | -0.45(-2.96%) |
May 20, 2022 | 15.23 | 15.40 | 14.60 | 15.22 | 327,179 | +0.19(+1.26%) |
May 19, 2022 | 14.62 | 15.37 | 14.62 | 15.03 | 423,782 | +0.22(+1.49%) |
May 18, 2022 | 15.74 | 15.74 | 14.68 | 14.81 | 358,109 | -1.25(-7.78%) |
May 17, 2022 | 15.94 | 16.12 | 15.41 | 16.06 | 308,956 | +0.45(+2.88%) |
May 16, 2022 | 15.92 | 15.92 | 15.36 | 15.61 | 245,307 | -0.31(-1.95%) |
May 13, 2022 | 15.50 | 16.03 | 15.20 | 15.92 | 397,804 | +0.49(+3.18%) |
May 12, 2022 | 14.09 | 15.52 | 14.07 | 15.43 | 590,532 | +1.23(+8.66%) |
May 11, 2022 | 14.90 | 15.02 | 14.06 | 14.20 | 669,911 | -0.19(-1.32%) |
May 10, 2022 | 15.22 | 15.28 | 14.15 | 14.39 | 452,832 | -0.21(-1.44%) |
May 09, 2022 | 14.66 | 15.26 | 14.45 | 14.60 | 416,975 | -0.35(-2.34%) |
May 06, 2022 | 15.26 | 15.46 | 14.75 | 14.95 | 313,915 | -0.43(-2.80%) |
May 05, 2022 | 16.10 | 16.37 | 15.04 | 15.38 | 497,129 | -1.09(-6.62%) |
May 04, 2022 | 15.61 | 16.56 | 15.25 | 16.47 | 487,640 | +0.96(+6.19%) |
May 03, 2022 | 15.20 | 15.66 | 15.05 | 15.51 | 427,536 | +0.23(+1.51%) |