Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.35 | 13.57 | 13.25 | 13.49 | 9,572,046 | +0.15(+1.14%) |
Jul 28, 2022 | 13.23 | 13.41 | 13.14 | 13.33 | 7,160,014 | +0.09(+0.64%) |
Jul 27, 2022 | 13.10 | 13.31 | 12.99 | 13.25 | 9,286,550 | +0.20(+1.52%) |
Jul 26, 2022 | 13.13 | 13.31 | 13.01 | 13.05 | 6,955,928 | -0.09(-0.72%) |
Jul 25, 2022 | 13.15 | 13.19 | 12.99 | 13.14 | 10,065,360 | +0.10(+0.80%) |
Jul 22, 2022 | 13.24 | 13.32 | 12.96 | 13.04 | 9,488,276 | -0.27(-2.06%) |
Jul 21, 2022 | 13.09 | 13.32 | 13.00 | 13.31 | 8,855,711 | +0.14(+1.08%) |
Jul 20, 2022 | 13.02 | 13.31 | 12.96 | 13.17 | 9,207,164 | +0.12(+0.94%) |
Jul 19, 2022 | 12.63 | 13.06 | 12.61 | 13.05 | 7,546,166 | +0.59(+4.71%) |
Jul 18, 2022 | 12.67 | 12.76 | 12.43 | 12.46 | 6,911,002 | -0.10(-0.83%) |
Jul 15, 2022 | 12.47 | 12.58 | 12.28 | 12.57 | 8,401,089 | +0.25(+2.00%) |
Jul 14, 2022 | 12.07 | 12.37 | 12.00 | 12.32 | 8,611,253 | +0.01(+0.08%) |
Jul 13, 2022 | 12.23 | 12.38 | 12.15 | 12.31 | 8,058,237 | -0.11(-0.91%) |
Jul 12, 2022 | 12.44 | 12.69 | 12.33 | 12.42 | 11,037,235 | +0.06(+0.46%) |
Jul 11, 2022 | 12.32 | 12.50 | 12.31 | 12.37 | 8,023,575 | -0.12(-0.99%) |
Jul 08, 2022 | 12.41 | 12.60 | 12.27 | 12.49 | 8,594,090 | +0.14(+1.15%) |
Jul 07, 2022 | 12.35 | 12.48 | 12.26 | 12.35 | 11,675,493 | +0.26(+2.11%) |
Jul 06, 2022 | 12.10 | 12.20 | 11.89 | 12.09 | 11,122,053 | -0.06(-0.47%) |
Jul 05, 2022 | 12.03 | 12.16 | 11.74 | 12.15 | 14,504,991 | -0.12(-1.00%) |
Jul 01, 2022 | 12.52 | 12.60 | 12.06 | 12.27 | 13,616,735 | -0.28(-2.26%) |
Jun 30, 2022 | 12.44 | 12.64 | 12.37 | 12.56 | 14,309,945 | -0.09(-0.75%) |
Jun 29, 2022 | 13.09 | 13.09 | 12.60 | 12.65 | 8,735,649 | -0.37(-2.84%) |
Jun 28, 2022 | 13.45 | 13.53 | 13.01 | 13.02 | 10,025,679 | -0.36(-2.69%) |
Jun 27, 2022 | 13.41 | 13.49 | 13.28 | 13.38 | 6,547,326 | +0.07(+0.50%) |
Jun 24, 2022 | 13.01 | 13.39 | 12.93 | 13.31 | 12,728,231 | +0.42(+3.23%) |
Jun 23, 2022 | 13.02 | 13.13 | 12.70 | 12.90 | 8,647,439 | -0.10(-0.80%) |
Jun 22, 2022 | 12.94 | 13.13 | 12.90 | 13.00 | 8,647,981 | -0.16(-1.22%) |
Jun 21, 2022 | 13.13 | 13.28 | 13.00 | 13.16 | 10,589,656 | +0.45(+3.58%) |
Jun 17, 2022 | 12.72 | 12.87 | 12.48 | 12.71 | 19,487,036 | +0.07(+0.52%) |
Jun 16, 2022 | 13.00 | 13.03 | 12.53 | 12.64 | 11,871,080 | -0.68(-5.12%) |
Jun 15, 2022 | 13.03 | 13.50 | 12.98 | 13.32 | 14,512,490 | +0.38(+2.93%) |
Jun 14, 2022 | 12.94 | 13.12 | 12.84 | 12.95 | 10,670,391 | -0.03(-0.22%) |
Jun 13, 2022 | 13.14 | 13.27 | 12.92 | 12.97 | 13,597,851 | -0.50(-3.73%) |
Jun 10, 2022 | 13.62 | 13.73 | 13.40 | 13.48 | 9,291,393 | -0.31(-2.27%) |
Jun 09, 2022 | 14.00 | 14.14 | 13.76 | 13.79 | 7,345,218 | -0.27(-1.94%) |
Jun 08, 2022 | 14.36 | 14.36 | 14.06 | 14.06 | 7,245,141 | -0.35(-2.41%) |
Jun 07, 2022 | 14.15 | 14.46 | 13.96 | 14.41 | 9,963,754 | +0.11(+0.79%) |
Jun 06, 2022 | 14.32 | 14.49 | 14.17 | 14.30 | 9,946,154 | +0.13(+0.93%) |
Jun 03, 2022 | 13.89 | 14.26 | 13.86 | 14.16 | 10,053,152 | +0.11(+0.80%) |
Jun 02, 2022 | 13.93 | 14.10 | 13.37 | 14.05 | 24,725,246 | -0.77(-5.20%) |
Jun 01, 2022 | 14.85 | 15.06 | 14.64 | 14.82 | 13,623,661 | +0.17(+1.15%) |
May 31, 2022 | 14.72 | 14.88 | 14.45 | 14.65 | 20,728,932 | -0.18(-1.20%) |
May 27, 2022 | 14.66 | 15.01 | 14.60 | 14.83 | 12,772,117 | +0.66(+4.64%) |
May 26, 2022 | 14.05 | 14.25 | 13.98 | 14.17 | 13,013,618 | +0.17(+1.21%) |
May 25, 2022 | 13.52 | 14.13 | 13.52 | 14.00 | 11,449,317 | +0.33(+2.40%) |
May 24, 2022 | 13.49 | 13.73 | 13.16 | 13.68 | 14,024,851 | +0.05(+0.34%) |
May 23, 2022 | 13.34 | 13.68 | 13.30 | 13.63 | 12,038,203 | +0.33(+2.47%) |
May 20, 2022 | 13.90 | 13.90 | 12.71 | 13.30 | 25,823,018 | -0.83(-5.85%) |
May 19, 2022 | 14.44 | 14.45 | 13.68 | 14.13 | 22,467,812 | -0.68(-4.57%) |
May 18, 2022 | 15.54 | 15.62 | 14.70 | 14.80 | 14,201,430 | -0.93(-5.91%) |
May 17, 2022 | 15.26 | 15.78 | 15.22 | 15.73 | 11,658,546 | +0.73(+4.88%) |
May 16, 2022 | 14.89 | 15.10 | 14.79 | 15.00 | 6,901,821 | +0.02(+0.13%) |
May 13, 2022 | 14.80 | 15.06 | 14.71 | 14.98 | 7,781,041 | +0.31(+2.11%) |
May 12, 2022 | 14.62 | 14.72 | 14.36 | 14.67 | 14,834,204 | +0.04(+0.26%) |
May 11, 2022 | 15.23 | 15.43 | 14.61 | 14.63 | 9,308,770 | -0.60(-3.95%) |
May 10, 2022 | 15.03 | 15.44 | 14.92 | 15.23 | 21,375,316 | +0.36(+2.40%) |
May 09, 2022 | 14.54 | 15.02 | 14.52 | 14.88 | 18,213,512 | +0.14(+0.96%) |
May 06, 2022 | 14.94 | 14.98 | 14.62 | 14.74 | 12,420,243 | -0.24(-1.63%) |
May 05, 2022 | 14.97 | 15.15 | 14.80 | 14.98 | 17,917,024 | -0.13(-0.87%) |
May 04, 2022 | 14.61 | 15.13 | 14.57 | 15.11 | 10,178,249 | +0.56(+3.87%) |
May 03, 2022 | 14.48 | 14.72 | 14.42 | 14.55 | 8,097,396 | +0.10(+0.72%) |