Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.94 | 14.24 | 13.89 | 14.16 | 705,239 | +0.31(+2.20%) |
Jul 28, 2022 | 13.79 | 14.01 | 13.65 | 13.85 | 588,048 | +0.11(+0.76%) |
Jul 27, 2022 | 13.67 | 13.82 | 13.39 | 13.75 | 552,852 | -0.03(-0.21%) |
Jul 26, 2022 | 13.84 | 13.89 | 13.61 | 13.78 | 388,793 | -0.01(-0.07%) |
Jul 25, 2022 | 13.68 | 13.89 | 13.59 | 13.79 | 524,060 | +0.17(+1.26%) |
Jul 22, 2022 | 13.70 | 13.70 | 13.45 | 13.61 | 437,232 | +0.00(+0.00%) |
Jul 21, 2022 | 13.31 | 13.64 | 13.10 | 13.61 | 459,835 | +0.16(+1.21%) |
Jul 20, 2022 | 13.36 | 13.58 | 13.12 | 13.45 | 840,635 | +0.08(+0.57%) |
Jul 19, 2022 | 13.22 | 13.42 | 13.22 | 13.38 | 256,720 | +0.22(+1.67%) |
Jul 18, 2022 | 13.25 | 13.32 | 13.13 | 13.16 | 319,054 | +0.06(+0.44%) |
Jul 15, 2022 | 12.99 | 13.13 | 12.79 | 13.10 | 348,801 | +0.28(+2.16%) |
Jul 14, 2022 | 12.89 | 12.99 | 12.70 | 12.82 | 298,787 | -0.19(-1.47%) |
Jul 13, 2022 | 12.93 | 13.14 | 12.90 | 13.01 | 401,428 | -0.03(-0.22%) |
Jul 12, 2022 | 13.25 | 13.36 | 12.99 | 13.04 | 351,506 | -0.27(-2.01%) |
Jul 11, 2022 | 13.44 | 13.63 | 13.25 | 13.31 | 401,862 | -0.24(-1.76%) |
Jul 08, 2022 | 13.47 | 13.62 | 13.39 | 13.55 | 345,969 | +0.15(+1.14%) |
Jul 07, 2022 | 13.39 | 13.56 | 13.34 | 13.39 | 496,223 | +0.11(+0.86%) |
Jul 06, 2022 | 13.17 | 13.44 | 13.05 | 13.28 | 515,192 | +0.23(+1.75%) |
Jul 05, 2022 | 13.04 | 13.06 | 12.72 | 13.05 | 498,355 | -0.06(-0.44%) |
Jul 01, 2022 | 13.07 | 13.18 | 12.85 | 13.11 | 465,345 | -0.06(-0.44%) |
Jun 30, 2022 | 13.36 | 13.43 | 13.06 | 13.17 | 504,811 | -0.33(-2.47%) |
Jun 29, 2022 | 13.40 | 13.52 | 13.20 | 13.50 | 573,370 | +0.08(+0.57%) |
Jun 28, 2022 | 13.66 | 13.87 | 13.40 | 13.42 | 418,384 | -0.09(-0.63%) |
Jun 27, 2022 | 13.26 | 13.71 | 13.26 | 13.51 | 746,601 | +0.32(+2.45%) |
Jun 24, 2022 | 13.32 | 13.83 | 13.19 | 13.19 | 2,970,135 | -0.11(-0.86%) |
Jun 23, 2022 | 13.90 | 14.05 | 13.26 | 13.30 | 817,930 | -0.54(-3.91%) |
Jun 22, 2022 | 13.76 | 14.11 | 13.76 | 13.84 | 1,075,093 | -0.01(-0.07%) |
Jun 21, 2022 | 13.53 | 14.01 | 13.47 | 13.85 | 806,683 | +0.45(+3.33%) |
Jun 17, 2022 | 13.46 | 13.62 | 13.16 | 13.40 | 1,357,184 | +0.05(+0.36%) |
Jun 16, 2022 | 13.25 | 13.48 | 13.18 | 13.36 | 563,559 | -0.10(-0.78%) |
Jun 15, 2022 | 13.32 | 13.60 | 13.32 | 13.46 | 738,842 | +0.29(+2.24%) |
Jun 14, 2022 | 12.79 | 13.22 | 12.72 | 13.17 | 649,572 | +0.41(+3.20%) |
Jun 13, 2022 | 13.30 | 13.42 | 12.71 | 12.76 | 1,075,762 | -0.71(-5.29%) |
Jun 10, 2022 | 13.47 | 13.59 | 13.31 | 13.47 | 628,291 | -0.14(-1.05%) |
Jun 09, 2022 | 13.77 | 13.87 | 13.59 | 13.61 | 532,240 | -0.18(-1.31%) |
Jun 08, 2022 | 13.91 | 14.16 | 13.78 | 13.79 | 375,647 | -0.22(-1.56%) |
Jun 07, 2022 | 14.01 | 14.10 | 13.74 | 14.01 | 620,116 | -0.05(-0.34%) |
Jun 06, 2022 | 14.28 | 14.28 | 14.01 | 14.06 | 678,821 | -0.15(-1.07%) |
Jun 03, 2022 | 14.44 | 14.44 | 14.04 | 14.21 | 618,106 | -0.18(-1.25%) |
Jun 02, 2022 | 14.22 | 14.49 | 14.18 | 14.39 | 922,718 | +0.18(+1.27%) |
Jun 01, 2022 | 14.32 | 14.70 | 14.11 | 14.21 | 820,240 | -0.06(-0.40%) |
May 31, 2022 | 14.25 | 14.99 | 14.20 | 14.27 | 3,171,537 | +0.11(+0.81%) |
May 27, 2022 | 14.29 | 14.35 | 14.04 | 14.16 | 760,939 | +0.00(+0.00%) |
May 26, 2022 | 14.17 | 14.37 | 14.13 | 14.16 | 617,449 | +0.12(+0.88%) |
May 25, 2022 | 13.75 | 14.13 | 13.71 | 14.03 | 613,355 | +0.23(+1.65%) |
May 24, 2022 | 13.46 | 13.86 | 13.41 | 13.80 | 685,210 | +0.18(+1.32%) |
May 23, 2022 | 13.50 | 13.79 | 13.49 | 13.62 | 626,163 | +0.17(+1.27%) |
May 20, 2022 | 13.91 | 13.97 | 13.27 | 13.45 | 631,507 | -0.26(-1.87%) |
May 19, 2022 | 13.53 | 14.11 | 13.52 | 13.71 | 809,056 | +0.04(+0.28%) |
May 18, 2022 | 13.86 | 13.91 | 13.53 | 13.67 | 359,562 | -0.19(-1.37%) |
May 17, 2022 | 14.11 | 14.16 | 13.64 | 13.86 | 596,421 | -0.08(-0.55%) |
May 16, 2022 | 13.84 | 14.20 | 13.71 | 13.94 | 558,189 | +0.16(+1.17%) |
May 13, 2022 | 13.37 | 13.78 | 13.08 | 13.78 | 763,478 | +0.40(+2.98%) |
May 12, 2022 | 13.97 | 13.99 | 13.19 | 13.38 | 963,020 | -0.68(-4.86%) |
May 11, 2022 | 14.13 | 14.52 | 14.01 | 14.06 | 836,107 | +0.10(+0.68%) |
May 10, 2022 | 14.06 | 14.28 | 13.71 | 13.97 | 843,258 | +0.08(+0.55%) |
May 09, 2022 | 14.29 | 14.56 | 13.78 | 13.89 | 703,524 | -0.54(-3.75%) |
May 06, 2022 | 14.56 | 14.73 | 14.06 | 14.43 | 381,802 | -0.18(-1.24%) |
May 05, 2022 | 15.24 | 15.26 | 14.35 | 14.61 | 525,583 | -0.52(-3.45%) |
May 04, 2022 | 14.46 | 15.16 | 14.46 | 15.13 | 909,487 | +0.83(+5.78%) |
May 03, 2022 | 13.86 | 14.42 | 13.78 | 14.31 | 803,600 | +0.51(+3.72%) |