Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2022 | 13.33 | 0 | +0.08(+0.59%) | |||
Aug 11, 2022 | 13.27 | 13.28 | 13.14 | 13.25 | 212,133 | +0.05(+0.37%) |
Aug 10, 2022 | 13.02 | 13.23 | 12.96 | 13.20 | 328,815 | +0.24(+1.88%) |
Aug 09, 2022 | 13.02 | 13.02 | 12.82 | 12.96 | 178,656 | -0.06(-0.45%) |
Aug 08, 2022 | 12.86 | 13.13 | 12.81 | 13.02 | 495,410 | +0.26(+2.07%) |
Aug 05, 2022 | 12.87 | 12.98 | 12.52 | 12.75 | 447,539 | -0.15(-1.14%) |
Aug 04, 2022 | 12.93 | 12.96 | 12.60 | 12.90 | 580,102 | +0.23(+1.85%) |
Aug 03, 2022 | 12.36 | 12.83 | 12.23 | 12.67 | 668,555 | +0.61(+5.02%) |
Aug 02, 2022 | 11.43 | 12.15 | 11.34 | 12.06 | 700,932 | +0.75(+6.65%) |
Aug 01, 2022 | 11.35 | 11.36 | 11.16 | 11.31 | 186,133 | +0.08(+0.70%) |
Jul 29, 2022 | 11.22 | 11.26 | 11.12 | 11.23 | 181,618 | +0.06(+0.52%) |
Jul 28, 2022 | 11.07 | 11.20 | 10.97 | 11.17 | 184,580 | +0.15(+1.33%) |
Jul 27, 2022 | 11.01 | 11.04 | 10.91 | 11.03 | 173,472 | +0.09(+0.80%) |
Jul 26, 2022 | 10.86 | 10.99 | 10.85 | 10.94 | 155,426 | +0.04(+0.36%) |
Jul 25, 2022 | 11.02 | 11.02 | 10.86 | 10.90 | 173,406 | -0.13(-1.15%) |
Jul 22, 2022 | 11.04 | 11.11 | 11.00 | 11.03 | 131,290 | +0.03(+0.27%) |
Jul 21, 2022 | 10.92 | 11.06 | 10.88 | 11.00 | 208,450 | -0.08(-0.71%) |
Jul 20, 2022 | 11.02 | 11.25 | 11.02 | 11.07 | 241,593 | +0.01(+0.09%) |
Jul 19, 2022 | 11.04 | 11.12 | 10.99 | 11.06 | 190,815 | +0.08(+0.71%) |
Jul 18, 2022 | 10.96 | 11.11 | 10.91 | 10.99 | 213,043 | +0.13(+1.17%) |
Jul 15, 2022 | 10.92 | 10.95 | 10.83 | 10.86 | 179,955 | +0.11(+1.00%) |
Jul 14, 2022 | 10.77 | 10.81 | 10.70 | 10.75 | 169,729 | -0.16(-1.43%) |
Jul 13, 2022 | 10.83 | 10.93 | 10.78 | 10.91 | 135,216 | -0.04(-0.36%) |
Jul 12, 2022 | 10.79 | 11.06 | 10.79 | 10.95 | 159,061 | +0.07(+0.63%) |
Jul 11, 2022 | 11.04 | 11.07 | 10.85 | 10.88 | 203,431 | -0.16(-1.42%) |
Jul 08, 2022 | 11.04 | 11.08 | 10.86 | 11.04 | 206,760 | +0.08(+0.71%) |
Jul 07, 2022 | 10.88 | 10.98 | 10.80 | 10.96 | 383,992 | +0.20(+1.81%) |
Jul 06, 2022 | 10.79 | 10.84 | 10.66 | 10.76 | 243,069 | -0.03(-0.27%) |
Jul 05, 2022 | 10.62 | 10.81 | 10.51 | 10.79 | 219,242 | +0.01(+0.09%) |
Jul 01, 2022 | 10.53 | 10.78 | 10.46 | 10.78 | 149,226 | +0.26(+2.51%) |
Jun 30, 2022 | 10.35 | 10.60 | 10.35 | 10.52 | 210,860 | +0.05(+0.47%) |
Jun 29, 2022 | 10.62 | 10.62 | 10.46 | 10.47 | 164,464 | -0.11(-1.02%) |
Jun 28, 2022 | 10.74 | 10.88 | 10.57 | 10.58 | 227,669 | -0.08(-0.73%) |
Jun 27, 2022 | 10.57 | 10.72 | 10.52 | 10.65 | 225,832 | +0.17(+1.58%) |
Jun 24, 2022 | 10.31 | 10.56 | 10.31 | 10.49 | 217,067 | +0.26(+2.58%) |
Jun 23, 2022 | 10.24 | 10.33 | 10.18 | 10.22 | 282,410 | -0.03(-0.29%) |
Jun 22, 2022 | 10.07 | 10.30 | 10.07 | 10.25 | 230,566 | +0.08(+0.77%) |
Jun 21, 2022 | 10.19 | 10.37 | 10.06 | 10.18 | 344,725 | +0.10(+0.97%) |
Jun 17, 2022 | 9.834 | 10.19 | 9.805 | 10.08 | 1,371,906 | +0.24(+2.48%) |
Jun 16, 2022 | 10.21 | 10.23 | 9.775 | 9.834 | 855,819 | -0.61(-5.80%) |
Jun 15, 2022 | 10.57 | 10.65 | 10.26 | 10.44 | 606,352 | -0.29(-2.73%) |
Jun 14, 2022 | 10.92 | 10.98 | 10.65 | 10.73 | 677,991 | -0.08(-0.72%) |
Jun 13, 2022 | 11.33 | 11.34 | 10.75 | 10.81 | 824,224 | -0.75(-6.53%) |
Jun 10, 2022 | 11.52 | 11.58 | 11.35 | 11.56 | 443,740 | -0.05(-0.42%) |
Jun 09, 2022 | 11.71 | 11.79 | 11.58 | 11.61 | 367,022 | -0.15(-1.32%) |
Jun 08, 2022 | 11.85 | 11.85 | 11.70 | 11.77 | 322,926 | -0.09(-0.73%) |
Jun 07, 2022 | 11.83 | 11.93 | 11.81 | 11.86 | 166,134 | -0.02(-0.16%) |
Jun 06, 2022 | 11.85 | 11.91 | 11.79 | 11.87 | 195,556 | +0.09(+0.74%) |
Jun 03, 2022 | 12.02 | 12.02 | 11.77 | 11.79 | 437,476 | -0.23(-1.93%) |
Jun 02, 2022 | 12.08 | 12.08 | 11.95 | 12.02 | 177,224 | +0.00(+0.00%) |
Jun 01, 2022 | 12.10 | 12.16 | 11.91 | 12.02 | 485,588 | +0.02(+0.16%) |
May 31, 2022 | 12.11 | 12.20 | 11.95 | 12.00 | 253,706 | -0.12(-0.96%) |
May 27, 2022 | 11.95 | 12.14 | 11.93 | 12.12 | 323,738 | +0.18(+1.54%) |
May 26, 2022 | 11.79 | 11.99 | 11.77 | 11.93 | 159,996 | +0.18(+1.57%) |
May 25, 2022 | 11.55 | 11.84 | 11.51 | 11.75 | 266,078 | +0.18(+1.59%) |
May 24, 2022 | 11.77 | 11.87 | 11.48 | 11.56 | 226,064 | -0.23(-1.97%) |
May 23, 2022 | 11.66 | 11.86 | 11.50 | 11.80 | 300,651 | +0.35(+3.04%) |
May 20, 2022 | 11.98 | 12.05 | 11.32 | 11.45 | 671,453 | -0.08(-0.67%) |
May 19, 2022 | 11.74 | 11.89 | 11.50 | 11.53 | 388,512 | -0.28(-2.38%) |
May 18, 2022 | 12.05 | 12.05 | 11.76 | 11.81 | 287,970 | -0.30(-2.48%) |
May 17, 2022 | 12.10 | 12.15 | 11.93 | 12.11 | 241,873 | +0.15(+1.30%) |
May 16, 2022 | 11.79 | 12.01 | 11.79 | 11.95 | 286,480 | +0.15(+1.31%) |
May 13, 2022 | 11.58 | 11.88 | 11.55 | 11.80 | 378,070 | +0.25(+2.18%) |
May 12, 2022 | 11.72 | 11.74 | 11.39 | 11.55 | 443,446 | -0.16(-1.40%) |
May 11, 2022 | 11.67 | 11.91 | 11.64 | 11.71 | 256,324 | +0.04(+0.33%) |
May 10, 2022 | 11.55 | 11.87 | 11.46 | 11.67 | 287,628 | +0.21(+1.86%) |
May 09, 2022 | 12.13 | 12.16 | 11.39 | 11.46 | 766,344 | -0.79(-6.48%) |
May 06, 2022 | 12.22 | 12.34 | 12.13 | 12.25 | 244,172 | +0.02(+0.16%) |
May 05, 2022 | 12.51 | 12.51 | 12.09 | 12.23 | 209,190 | -0.31(-2.47%) |
May 04, 2022 | 12.40 | 12.55 | 12.26 | 12.54 | 265,843 | +0.21(+1.73%) |
May 03, 2022 | 12.03 | 12.35 | 12.01 | 12.33 | 315,175 | +0.31(+2.58%) |
May 02, 2022 | 12.29 | 12.38 | 11.82 | 12.02 | 418,356 | -0.26(-2.13%) |
Apr 29, 2022 | 12.46 | 12.52 | 12.27 | 12.28 | 363,414 | -0.18(-1.47%) |
Apr 28, 2022 | 12.55 | 12.55 | 12.30 | 12.46 | 240,920 | +0.04(+0.31%) |
Apr 27, 2022 | 12.41 | 12.58 | 12.38 | 12.43 | 355,097 | +0.09(+0.71%) |
Apr 26, 2022 | 12.70 | 12.74 | 12.32 | 12.34 | 475,277 | -0.40(-3.12%) |
Apr 25, 2022 | 12.66 | 12.75 | 12.47 | 12.74 | 388,888 | +0.03(+0.23%) |
Apr 22, 2022 | 13.03 | 13.03 | 12.69 | 12.71 | 257,005 | -0.28(-2.16%) |
Apr 21, 2022 | 13.15 | 13.29 | 12.96 | 12.99 | 300,914 | -0.16(-1.25%) |
Apr 20, 2022 | 12.97 | 13.15 | 12.97 | 13.15 | 462,440 | +0.16(+1.27%) |
Apr 19, 2022 | 12.92 | 13.01 | 12.85 | 12.99 | 272,524 | +0.07(+0.52%) |
Apr 18, 2022 | 12.81 | 13.01 | 12.81 | 12.92 | 278,016 | +0.05(+0.38%) |
Apr 14, 2022 | 12.85 | 12.95 | 12.77 | 12.87 | 346,606 | +0.00(+0.00%) |
Apr 13, 2022 | 12.71 | 12.89 | 12.71 | 12.87 | 209,197 | +0.15(+1.14%) |
Apr 12, 2022 | 12.74 | 12.86 | 12.70 | 12.73 | 228,820 | -0.05(-0.38%) |
Apr 11, 2022 | 12.77 | 12.81 | 12.68 | 12.77 | 223,846 | -0.04(-0.30%) |
Apr 08, 2022 | 12.76 | 12.90 | 12.72 | 12.81 | 233,053 | +0.05(+0.42%) |
Apr 07, 2022 | 12.76 | 12.89 | 12.63 | 12.76 | 470,634 | +0.08(+0.65%) |
Apr 06, 2022 | 12.77 | 12.81 | 12.61 | 12.68 | 260,961 | -0.12(-0.91%) |
Apr 05, 2022 | 12.83 | 12.95 | 12.77 | 12.79 | 272,681 | -0.06(-0.45%) |
Apr 04, 2022 | 12.91 | 12.96 | 12.84 | 12.85 | 226,666 | -0.10(-0.75%) |