Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.04 | 12.23 | 11.77 | 12.00 | 621,595 | +0.17(+1.40%) |
Jul 28, 2022 | 11.65 | 12.00 | 11.04 | 11.83 | 1,097,582 | +0.01(+0.08%) |
Jul 27, 2022 | 12.11 | 12.41 | 11.64 | 11.82 | 919,117 | -0.28(-2.28%) |
Jul 26, 2022 | 12.04 | 12.93 | 11.33 | 12.10 | 1,430,133 | -2.18(-15.29%) |
Jul 25, 2022 | 14.66 | 14.70 | 14.20 | 14.28 | 571,925 | -0.47(-3.19%) |
Jul 22, 2022 | 15.10 | 15.16 | 14.49 | 14.75 | 286,892 | -0.24(-1.60%) |
Jul 21, 2022 | 15.08 | 15.23 | 14.79 | 14.99 | 185,754 | -0.28(-1.81%) |
Jul 20, 2022 | 14.73 | 15.31 | 14.65 | 15.27 | 239,155 | +0.64(+4.35%) |
Jul 19, 2022 | 14.46 | 14.74 | 14.15 | 14.63 | 345,287 | +0.46(+3.25%) |
Jul 18, 2022 | 13.83 | 14.41 | 13.83 | 14.17 | 397,747 | +0.65(+4.84%) |
Jul 15, 2022 | 13.24 | 13.54 | 13.22 | 13.52 | 1,278,763 | +0.53(+4.04%) |
Jul 14, 2022 | 13.22 | 13.36 | 12.77 | 12.99 | 596,703 | -0.67(-4.92%) |
Jul 13, 2022 | 13.71 | 13.79 | 13.45 | 13.67 | 232,182 | -0.05(-0.34%) |
Jul 12, 2022 | 13.54 | 14.28 | 13.37 | 13.71 | 201,169 | -0.28(-1.98%) |
Jul 11, 2022 | 14.01 | 14.22 | 13.94 | 13.99 | 181,942 | -0.14(-0.98%) |
Jul 08, 2022 | 13.91 | 14.15 | 13.82 | 14.13 | 194,281 | +0.21(+1.52%) |
Jul 07, 2022 | 13.45 | 13.92 | 13.45 | 13.92 | 230,822 | +0.46(+3.42%) |
Jul 06, 2022 | 14.01 | 14.23 | 13.30 | 13.45 | 407,154 | -0.71(-5.01%) |
Jul 05, 2022 | 13.44 | 14.16 | 13.14 | 14.16 | 448,262 | +0.57(+4.20%) |
Jul 01, 2022 | 13.33 | 13.68 | 13.22 | 13.59 | 237,063 | +0.18(+1.38%) |
Jun 30, 2022 | 13.36 | 13.58 | 13.06 | 13.41 | 256,992 | -0.22(-1.62%) |
Jun 29, 2022 | 13.90 | 13.90 | 13.32 | 13.63 | 486,356 | -0.51(-3.59%) |
Jun 28, 2022 | 14.93 | 15.12 | 14.11 | 14.14 | 180,931 | -0.68(-4.60%) |
Jun 27, 2022 | 15.09 | 15.25 | 14.66 | 14.82 | 286,476 | -0.09(-0.62%) |
Jun 24, 2022 | 14.54 | 15.10 | 14.52 | 14.91 | 766,219 | +0.40(+2.73%) |
Jun 23, 2022 | 14.08 | 14.51 | 14.08 | 14.51 | 352,816 | +0.40(+2.81%) |
Jun 22, 2022 | 13.80 | 14.23 | 13.39 | 14.12 | 492,466 | +0.14(+0.99%) |
Jun 21, 2022 | 14.63 | 14.63 | 13.96 | 13.98 | 377,799 | -0.47(-3.25%) |
Jun 17, 2022 | 14.51 | 14.76 | 14.24 | 14.45 | 721,355 | +0.06(+0.45%) |
Jun 16, 2022 | 14.42 | 14.50 | 13.67 | 14.39 | 589,413 | -0.81(-5.34%) |
Jun 15, 2022 | 15.30 | 15.71 | 15.06 | 15.20 | 362,503 | -0.03(-0.23%) |
Jun 14, 2022 | 15.71 | 15.84 | 15.05 | 15.23 | 379,555 | -0.46(-2.92%) |
Jun 13, 2022 | 16.02 | 16.27 | 15.54 | 15.69 | 271,481 | -0.75(-4.57%) |
Jun 10, 2022 | 16.76 | 17.03 | 16.44 | 16.44 | 253,029 | -0.70(-4.11%) |
Jun 09, 2022 | 17.42 | 17.48 | 17.13 | 17.14 | 189,012 | -0.32(-1.83%) |
Jun 08, 2022 | 17.55 | 17.80 | 17.19 | 17.46 | 189,013 | -0.18(-1.04%) |
Jun 07, 2022 | 16.85 | 17.72 | 16.59 | 17.65 | 416,720 | +0.34(+1.96%) |
Jun 06, 2022 | 17.12 | 17.33 | 16.65 | 17.31 | 213,694 | +0.40(+2.38%) |
Jun 03, 2022 | 16.88 | 16.92 | 16.46 | 16.91 | 193,903 | -0.05(-0.27%) |
Jun 02, 2022 | 16.40 | 16.99 | 16.15 | 16.95 | 280,317 | +0.52(+3.18%) |
Jun 01, 2022 | 17.90 | 18.34 | 16.38 | 16.43 | 297,213 | -1.47(-8.23%) |
May 31, 2022 | 17.35 | 17.96 | 16.94 | 17.90 | 409,407 | +0.67(+3.88%) |
May 27, 2022 | 17.07 | 17.28 | 16.81 | 17.24 | 232,159 | +0.17(+1.02%) |
May 26, 2022 | 17.29 | 17.73 | 17.02 | 17.06 | 405,052 | +0.11(+0.65%) |
May 25, 2022 | 16.03 | 17.32 | 15.91 | 16.95 | 373,441 | +0.79(+4.87%) |
May 24, 2022 | 16.43 | 16.48 | 15.81 | 16.16 | 380,391 | -0.30(-1.83%) |
May 23, 2022 | 16.76 | 16.80 | 16.18 | 16.47 | 483,390 | -0.16(-0.99%) |
May 20, 2022 | 17.50 | 17.79 | 15.80 | 16.63 | 345,686 | -0.81(-4.62%) |
May 19, 2022 | 17.56 | 18.05 | 17.43 | 17.44 | 244,341 | -0.52(-2.90%) |
May 18, 2022 | 18.66 | 18.91 | 17.63 | 17.96 | 369,546 | -1.14(-5.94%) |
May 17, 2022 | 18.59 | 19.15 | 18.30 | 19.09 | 254,346 | +0.89(+4.88%) |
May 16, 2022 | 18.03 | 18.46 | 17.55 | 18.21 | 223,508 | -0.09(-0.50%) |
May 13, 2022 | 18.44 | 18.66 | 18.06 | 18.30 | 196,584 | +0.00(+0.00%) |
May 12, 2022 | 17.38 | 18.42 | 17.37 | 18.30 | 292,091 | +0.82(+4.71%) |
May 11, 2022 | 17.86 | 18.18 | 17.26 | 17.47 | 319,849 | -0.24(-1.34%) |
May 10, 2022 | 18.48 | 18.57 | 17.47 | 17.71 | 304,646 | -0.68(-3.68%) |
May 09, 2022 | 18.22 | 18.65 | 18.17 | 18.39 | 247,418 | -0.16(-0.84%) |
May 06, 2022 | 19.08 | 19.24 | 18.49 | 18.54 | 167,097 | -0.75(-3.89%) |
May 05, 2022 | 19.58 | 19.68 | 18.77 | 19.30 | 194,733 | -0.53(-2.68%) |
May 04, 2022 | 19.59 | 19.95 | 19.09 | 19.83 | 349,571 | +0.31(+1.59%) |
May 03, 2022 | 19.66 | 19.76 | 19.18 | 19.51 | 170,105 | -0.02(-0.09%) |