Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.53 | 14.66 | 14.48 | 14.58 | 104,844 | +0.10(+0.67%) |
Jul 28, 2022 | 14.21 | 14.49 | 14.21 | 14.49 | 80,781 | +0.28(+1.94%) |
Jul 27, 2022 | 13.97 | 14.23 | 13.95 | 14.21 | 181,926 | +0.32(+2.27%) |
Jul 26, 2022 | 13.80 | 13.92 | 13.80 | 13.89 | 244,501 | +0.00(+0.00%) |
Jul 25, 2022 | 13.91 | 13.91 | 13.77 | 13.89 | 83,774 | +0.02(+0.18%) |
Jul 22, 2022 | 13.97 | 14.02 | 13.81 | 13.87 | 78,749 | -0.07(-0.52%) |
Jul 21, 2022 | 13.85 | 13.94 | 13.71 | 13.94 | 83,654 | +0.11(+0.76%) |
Jul 20, 2022 | 13.79 | 13.89 | 13.70 | 13.84 | 125,545 | +0.08(+0.62%) |
Jul 19, 2022 | 13.47 | 13.79 | 13.47 | 13.75 | 168,497 | +0.36(+2.69%) |
Jul 18, 2022 | 13.53 | 13.54 | 13.37 | 13.39 | 77,796 | -0.04(-0.27%) |
Jul 15, 2022 | 13.34 | 13.49 | 13.16 | 13.43 | 69,378 | +0.23(+1.76%) |
Jul 14, 2022 | 13.33 | 13.33 | 13.09 | 13.20 | 120,146 | -0.27(-2.02%) |
Jul 13, 2022 | 13.42 | 13.49 | 13.32 | 13.47 | 54,559 | -0.03(-0.24%) |
Jul 12, 2022 | 13.40 | 13.60 | 13.40 | 13.50 | 80,805 | +0.06(+0.42%) |
Jul 11, 2022 | 13.57 | 13.61 | 13.42 | 13.45 | 119,303 | -0.17(-1.24%) |
Jul 08, 2022 | 13.61 | 13.64 | 13.47 | 13.61 | 55,245 | +0.02(+0.18%) |
Jul 07, 2022 | 13.50 | 13.63 | 13.50 | 13.59 | 87,580 | +0.18(+1.38%) |
Jul 06, 2022 | 13.55 | 13.57 | 13.32 | 13.41 | 92,441 | -0.14(-1.01%) |
Jul 05, 2022 | 13.41 | 13.57 | 13.15 | 13.54 | 68,774 | +0.06(+0.42%) |
Jul 01, 2022 | 13.16 | 13.50 | 13.16 | 13.49 | 57,601 | +0.32(+2.44%) |
Jun 30, 2022 | 13.04 | 13.29 | 12.97 | 13.16 | 90,066 | +0.03(+0.24%) |
Jun 29, 2022 | 13.29 | 13.29 | 13.08 | 13.13 | 74,855 | -0.16(-1.21%) |
Jun 28, 2022 | 13.42 | 13.55 | 13.25 | 13.29 | 100,391 | -0.05(-0.36%) |
Jun 27, 2022 | 13.37 | 13.48 | 13.28 | 13.34 | 105,349 | +0.02(+0.18%) |
Jun 24, 2022 | 13.03 | 13.34 | 13.03 | 13.32 | 99,942 | +0.40(+3.10%) |
Jun 23, 2022 | 12.85 | 12.95 | 12.77 | 12.92 | 73,686 | +0.13(+1.00%) |
Jun 22, 2022 | 12.68 | 12.84 | 12.66 | 12.79 | 78,091 | +0.02(+0.13%) |
Jun 21, 2022 | 12.70 | 12.89 | 12.69 | 12.77 | 100,484 | +0.30(+2.38%) |
Jun 17, 2022 | 12.30 | 12.52 | 12.19 | 12.47 | 137,331 | +0.25(+2.08%) |
Jun 16, 2022 | 12.69 | 12.69 | 12.20 | 12.22 | 205,756 | -0.68(-5.24%) |
Jun 15, 2022 | 12.98 | 13.08 | 12.71 | 12.90 | 156,317 | +0.00(+0.00%) |
Jun 14, 2022 | 13.12 | 13.12 | 12.82 | 12.90 | 86,219 | -0.11(-0.85%) |
Jun 13, 2022 | 13.75 | 13.75 | 12.97 | 13.01 | 228,824 | -0.95(-6.83%) |
Jun 10, 2022 | 14.05 | 14.05 | 13.83 | 13.96 | 104,976 | -0.22(-1.57%) |
Jun 09, 2022 | 14.37 | 14.38 | 14.18 | 14.18 | 57,515 | -0.14(-0.94%) |
Jun 08, 2022 | 14.46 | 14.46 | 14.26 | 14.32 | 66,099 | -0.20(-1.37%) |
Jun 07, 2022 | 14.40 | 14.52 | 14.37 | 14.52 | 115,108 | +0.09(+0.61%) |
Jun 06, 2022 | 14.49 | 14.55 | 14.43 | 14.43 | 167,169 | +0.02(+0.11%) |
Jun 03, 2022 | 14.46 | 14.49 | 14.39 | 14.41 | 65,586 | -0.13(-0.87%) |
Jun 02, 2022 | 14.43 | 14.54 | 14.39 | 14.54 | 71,293 | +0.10(+0.72%) |
Jun 01, 2022 | 14.48 | 14.49 | 14.25 | 14.44 | 164,556 | -0.02(-0.11%) |
May 31, 2022 | 14.49 | 14.49 | 14.36 | 14.45 | 180,360 | -0.06(-0.44%) |
May 27, 2022 | 14.36 | 14.52 | 14.32 | 14.52 | 72,879 | +0.22(+1.56%) |
May 26, 2022 | 14.16 | 14.35 | 14.16 | 14.29 | 151,857 | +0.25(+1.75%) |
May 25, 2022 | 13.93 | 14.12 | 13.88 | 14.05 | 108,717 | +0.14(+0.97%) |
May 24, 2022 | 13.91 | 13.94 | 13.66 | 13.91 | 71,133 | -0.04(-0.29%) |
May 23, 2022 | 13.84 | 14.06 | 13.84 | 13.95 | 65,830 | +0.20(+1.49%) |
May 20, 2022 | 14.02 | 14.02 | 13.54 | 13.75 | 133,857 | -0.14(-1.02%) |
May 19, 2022 | 13.92 | 14.04 | 13.88 | 13.89 | 198,383 | -0.15(-1.07%) |
May 18, 2022 | 14.34 | 14.34 | 14.01 | 14.04 | 126,974 | -0.33(-2.30%) |
May 17, 2022 | 14.30 | 14.38 | 14.23 | 14.37 | 76,540 | +0.24(+1.73%) |
May 16, 2022 | 14.09 | 14.21 | 13.98 | 14.13 | 79,777 | +0.05(+0.34%) |
May 13, 2022 | 13.93 | 14.14 | 13.87 | 14.08 | 105,299 | +0.29(+2.12%) |
May 12, 2022 | 13.86 | 13.88 | 13.57 | 13.79 | 320,451 | -0.13(-0.91%) |
May 11, 2022 | 14.03 | 14.21 | 13.91 | 13.91 | 100,408 | -0.09(-0.68%) |
May 10, 2022 | 14.17 | 14.30 | 13.81 | 14.01 | 409,003 | -0.02(-0.17%) |
May 09, 2022 | 14.30 | 14.33 | 14.00 | 14.03 | 309,261 | -0.40(-2.79%) |
May 06, 2022 | 14.43 | 14.51 | 14.29 | 14.43 | 69,933 | +0.02(+0.16%) |
May 05, 2022 | 14.63 | 14.63 | 14.25 | 14.41 | 156,011 | -0.29(-1.98%) |
May 04, 2022 | 14.47 | 14.70 | 14.37 | 14.70 | 177,179 | +0.28(+1.97%) |
May 03, 2022 | 14.10 | 14.44 | 14.10 | 14.42 | 175,696 | +0.39(+2.75%) |