Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.28 | 14.51 | 14.13 | 14.44 | 849,793 | +0.15(+1.08%) |
Jul 28, 2022 | 14.33 | 14.41 | 14.11 | 14.28 | 608,650 | -0.04(-0.27%) |
Jul 27, 2022 | 13.86 | 14.44 | 13.83 | 14.32 | 465,445 | +0.53(+3.86%) |
Jul 26, 2022 | 13.69 | 13.85 | 13.59 | 13.79 | 478,973 | +0.11(+0.78%) |
Jul 25, 2022 | 13.84 | 13.89 | 13.59 | 13.68 | 553,979 | -0.14(-0.98%) |
Jul 22, 2022 | 14.20 | 14.23 | 13.66 | 13.82 | 399,831 | -0.43(-2.99%) |
Jul 21, 2022 | 13.87 | 14.27 | 13.81 | 14.24 | 565,376 | +0.40(+2.87%) |
Jul 20, 2022 | 13.40 | 13.94 | 13.36 | 13.85 | 589,649 | +0.51(+3.85%) |
Jul 19, 2022 | 13.11 | 13.37 | 13.02 | 13.33 | 706,147 | +0.36(+2.76%) |
Jul 18, 2022 | 13.55 | 13.67 | 12.91 | 12.98 | 812,419 | -0.50(-3.74%) |
Jul 15, 2022 | 13.27 | 13.51 | 12.99 | 13.48 | 2,214,341 | +0.50(+3.88%) |
Jul 14, 2022 | 13.06 | 13.08 | 12.51 | 12.98 | 878,949 | -0.16(-1.25%) |
Jul 13, 2022 | 12.97 | 13.28 | 12.86 | 13.14 | 655,495 | -0.06(-0.44%) |
Jul 12, 2022 | 13.70 | 13.83 | 13.08 | 13.20 | 447,566 | -0.45(-3.26%) |
Jul 11, 2022 | 13.60 | 13.68 | 13.38 | 13.64 | 722,495 | -0.15(-1.05%) |
Jul 08, 2022 | 13.55 | 13.84 | 13.46 | 13.79 | 505,396 | +0.14(+0.99%) |
Jul 07, 2022 | 12.98 | 13.85 | 12.94 | 13.65 | 773,017 | +0.76(+5.93%) |
Jul 06, 2022 | 13.20 | 13.22 | 12.70 | 12.89 | 657,411 | -0.32(-2.42%) |
Jul 05, 2022 | 12.82 | 13.28 | 12.77 | 13.21 | 635,199 | +0.15(+1.19%) |
Jul 01, 2022 | 13.87 | 13.89 | 12.79 | 13.05 | 724,202 | -0.87(-6.26%) |
Jun 30, 2022 | 13.43 | 13.93 | 13.41 | 13.92 | 1,303,326 | +0.21(+1.55%) |
Jun 29, 2022 | 14.33 | 14.33 | 13.63 | 13.71 | 628,966 | -0.57(-4.00%) |
Jun 28, 2022 | 14.73 | 14.81 | 14.09 | 14.28 | 918,224 | -0.36(-2.45%) |
Jun 27, 2022 | 14.24 | 14.81 | 14.11 | 14.64 | 635,328 | +0.56(+3.99%) |
Jun 24, 2022 | 13.82 | 14.13 | 13.69 | 14.08 | 1,315,869 | +0.53(+3.93%) |
Jun 23, 2022 | 13.62 | 13.73 | 13.44 | 13.55 | 473,117 | +0.01(+0.07%) |
Jun 22, 2022 | 13.59 | 13.76 | 13.44 | 13.54 | 485,233 | -0.25(-1.83%) |
Jun 21, 2022 | 13.31 | 13.90 | 13.29 | 13.79 | 622,179 | +0.46(+3.49%) |
Jun 17, 2022 | 13.19 | 13.50 | 13.07 | 13.32 | 1,897,570 | +0.34(+2.61%) |
Jun 16, 2022 | 13.51 | 13.66 | 12.81 | 12.98 | 924,918 | -0.81(-5.89%) |
Jun 15, 2022 | 13.82 | 14.04 | 13.59 | 13.80 | 833,702 | +0.08(+0.56%) |
Jun 14, 2022 | 13.41 | 13.77 | 13.29 | 13.72 | 809,465 | +0.37(+2.76%) |
Jun 13, 2022 | 13.61 | 13.74 | 13.26 | 13.35 | 760,595 | -0.72(-5.09%) |
Jun 10, 2022 | 14.20 | 14.39 | 13.88 | 14.07 | 594,218 | -0.51(-3.52%) |
Jun 09, 2022 | 15.28 | 15.28 | 14.55 | 14.58 | 773,529 | -0.68(-4.44%) |
Jun 08, 2022 | 15.56 | 15.76 | 15.19 | 15.26 | 652,026 | -0.47(-3.02%) |
Jun 07, 2022 | 15.31 | 15.76 | 14.93 | 15.73 | 870,574 | +0.32(+2.07%) |
Jun 06, 2022 | 15.35 | 15.64 | 15.24 | 15.42 | 539,928 | +0.11(+0.70%) |
Jun 03, 2022 | 15.44 | 15.61 | 15.17 | 15.31 | 630,686 | -0.30(-1.92%) |
Jun 02, 2022 | 15.08 | 15.73 | 15.01 | 15.61 | 714,837 | +0.62(+4.13%) |
Jun 01, 2022 | 14.93 | 15.19 | 14.75 | 14.99 | 575,647 | +0.07(+0.45%) |
May 31, 2022 | 15.34 | 15.48 | 14.90 | 14.92 | 831,154 | -0.37(-2.41%) |
May 27, 2022 | 15.09 | 15.38 | 15.09 | 15.29 | 440,457 | +0.29(+1.94%) |
May 26, 2022 | 14.29 | 15.06 | 14.25 | 15.00 | 687,153 | +0.72(+5.02%) |
May 25, 2022 | 14.12 | 14.42 | 13.96 | 14.28 | 522,353 | +0.02(+0.14%) |
May 24, 2022 | 14.19 | 14.48 | 14.02 | 14.26 | 561,263 | +0.03(+0.20%) |
May 23, 2022 | 14.21 | 14.41 | 14.02 | 14.23 | 563,081 | +0.04(+0.27%) |
May 20, 2022 | 14.34 | 14.57 | 13.76 | 14.20 | 595,181 | +0.06(+0.41%) |
May 19, 2022 | 14.26 | 14.39 | 13.89 | 14.14 | 933,204 | -0.18(-1.28%) |
May 18, 2022 | 15.02 | 15.25 | 14.21 | 14.32 | 1,199,284 | -0.99(-6.45%) |
May 17, 2022 | 14.85 | 15.31 | 14.73 | 15.31 | 1,050,887 | +0.74(+5.05%) |
May 16, 2022 | 14.65 | 14.77 | 14.26 | 14.57 | 882,949 | -0.30(-2.02%) |
May 13, 2022 | 14.20 | 15.03 | 14.12 | 14.87 | 1,920,803 | +0.84(+6.00%) |
May 12, 2022 | 13.81 | 14.34 | 13.63 | 14.03 | 1,371,232 | +0.15(+1.11%) |
May 11, 2022 | 13.43 | 14.08 | 13.40 | 13.88 | 1,271,887 | +0.26(+1.91%) |
May 10, 2022 | 13.62 | 13.86 | 13.26 | 13.62 | 957,563 | +0.21(+1.58%) |
May 09, 2022 | 14.14 | 14.20 | 13.23 | 13.40 | 1,179,974 | -1.00(-6.97%) |
May 06, 2022 | 14.48 | 14.92 | 14.33 | 14.41 | 1,064,079 | -0.23(-1.58%) |
May 05, 2022 | 15.99 | 15.99 | 14.35 | 14.64 | 1,927,755 | -1.55(-9.59%) |
May 04, 2022 | 14.60 | 16.36 | 14.58 | 16.19 | 2,325,902 | +2.03(+14.30%) |
May 03, 2022 | 14.16 | 14.34 | 13.97 | 14.17 | 1,368,861 | -0.04(-0.27%) |