Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.40 | 13.51 | 12.97 | 13.00 | 326,536 | -0.48(-3.56%) |
Jul 28, 2022 | 13.45 | 13.64 | 13.07 | 13.48 | 227,610 | +0.00(+0.00%) |
Jul 27, 2022 | 13.70 | 13.70 | 13.16 | 13.48 | 191,752 | -0.10(-0.74%) |
Jul 26, 2022 | 13.28 | 13.61 | 12.86 | 13.58 | 319,445 | +0.11(+0.82%) |
Jul 25, 2022 | 13.35 | 13.50 | 13.10 | 13.47 | 346,306 | +0.07(+0.52%) |
Jul 22, 2022 | 13.98 | 14.03 | 13.00 | 13.40 | 274,246 | -0.54(-3.87%) |
Jul 21, 2022 | 13.73 | 14.06 | 13.71 | 13.94 | 165,895 | +0.14(+1.01%) |
Jul 20, 2022 | 13.92 | 14.25 | 13.44 | 13.80 | 333,556 | -0.13(-0.93%) |
Jul 19, 2022 | 13.29 | 14.00 | 13.24 | 13.93 | 318,249 | +0.77(+5.85%) |
Jul 18, 2022 | 12.58 | 13.26 | 12.58 | 13.16 | 487,385 | +0.54(+4.28%) |
Jul 15, 2022 | 12.66 | 12.79 | 12.39 | 12.62 | 276,718 | -0.03(-0.24%) |
Jul 14, 2022 | 12.98 | 13.10 | 12.54 | 12.65 | 312,106 | -0.44(-3.36%) |
Jul 13, 2022 | 13.01 | 13.69 | 12.79 | 13.09 | 342,753 | -0.15(-1.13%) |
Jul 12, 2022 | 13.03 | 13.39 | 12.53 | 13.24 | 436,099 | +0.15(+1.15%) |
Jul 11, 2022 | 14.43 | 14.45 | 13.06 | 13.09 | 891,917 | -1.51(-10.34%) |
Jul 08, 2022 | 15.18 | 15.60 | 14.17 | 14.60 | 733,038 | -0.64(-4.20%) |
Jul 07, 2022 | 14.98 | 15.27 | 14.66 | 15.24 | 1,238,888 | +0.28(+1.87%) |
Jul 06, 2022 | 14.16 | 15.62 | 14.16 | 14.96 | 1,754,678 | +0.87(+6.17%) |
Jul 05, 2022 | 14.30 | 14.74 | 13.86 | 14.09 | 992,981 | -0.15(-1.05%) |
Jul 01, 2022 | 13.74 | 14.58 | 13.57 | 14.24 | 1,736,223 | +0.63(+4.63%) |
Jun 30, 2022 | 13.70 | 13.84 | 13.27 | 13.61 | 537,987 | -0.26(-1.87%) |
Jun 29, 2022 | 13.97 | 14.15 | 13.72 | 13.87 | 482,388 | -0.07(-0.50%) |
Jun 28, 2022 | 14.01 | 14.25 | 13.77 | 13.94 | 619,994 | -0.15(-1.06%) |
Jun 27, 2022 | 14.75 | 14.79 | 13.81 | 14.09 | 773,073 | -0.53(-3.63%) |
Jun 24, 2022 | 15.09 | 15.36 | 14.58 | 14.62 | 3,854,322 | -0.31(-2.08%) |
Jun 23, 2022 | 14.38 | 15.02 | 14.26 | 14.93 | 645,478 | +0.62(+4.33%) |
Jun 22, 2022 | 14.04 | 14.66 | 13.90 | 14.31 | 490,707 | +0.13(+0.92%) |
Jun 21, 2022 | 14.44 | 14.75 | 14.16 | 14.18 | 550,687 | -0.09(-0.63%) |
Jun 17, 2022 | 13.61 | 14.68 | 13.50 | 14.27 | 948,773 | +1.04(+7.86%) |
Jun 16, 2022 | 13.13 | 13.31 | 12.90 | 13.23 | 396,410 | -0.22(-1.64%) |
Jun 15, 2022 | 13.52 | 13.79 | 13.10 | 13.45 | 793,657 | -0.06(-0.44%) |
Jun 14, 2022 | 13.41 | 13.59 | 12.95 | 13.51 | 659,226 | +0.33(+2.50%) |
Jun 13, 2022 | 14.15 | 14.18 | 13.00 | 13.18 | 580,547 | -1.41(-9.66%) |
Jun 10, 2022 | 15.50 | 15.61 | 14.37 | 14.59 | 592,070 | -1.06(-6.77%) |
Jun 09, 2022 | 16.43 | 16.56 | 15.50 | 15.65 | 771,526 | -0.83(-5.04%) |
Jun 08, 2022 | 16.52 | 17.21 | 16.41 | 16.48 | 445,686 | -0.04(-0.24%) |
Jun 07, 2022 | 16.13 | 16.93 | 16.13 | 16.52 | 615,812 | +0.19(+1.16%) |
Jun 06, 2022 | 17.90 | 18.04 | 16.01 | 16.33 | 1,052,248 | -1.85(-10.18%) |
Jun 03, 2022 | 18.39 | 18.58 | 17.56 | 18.18 | 402,327 | -0.65(-3.45%) |
Jun 02, 2022 | 18.67 | 19.31 | 18.36 | 18.83 | 456,369 | +0.23(+1.24%) |
Jun 01, 2022 | 19.03 | 19.67 | 18.43 | 18.60 | 345,144 | -0.20(-1.06%) |
May 31, 2022 | 19.33 | 19.57 | 18.49 | 18.80 | 608,659 | -0.55(-2.84%) |
May 27, 2022 | 18.85 | 19.67 | 18.60 | 19.35 | 534,298 | +0.50(+2.65%) |
May 26, 2022 | 17.46 | 19.16 | 17.35 | 18.85 | 525,265 | +1.34(+7.65%) |
May 25, 2022 | 18.55 | 18.75 | 17.18 | 17.51 | 661,819 | -0.94(-5.09%) |
May 24, 2022 | 18.82 | 18.90 | 17.60 | 18.45 | 1,406,876 | -0.64(-3.35%) |
May 23, 2022 | 19.25 | 19.61 | 18.92 | 19.09 | 411,076 | +0.36(+1.92%) |
May 20, 2022 | 19.64 | 20.06 | 18.64 | 18.73 | 564,370 | -0.68(-3.50%) |
May 19, 2022 | 18.17 | 20.05 | 17.91 | 19.41 | 1,107,122 | +1.40(+7.77%) |
May 18, 2022 | 17.51 | 18.24 | 17.21 | 18.01 | 614,037 | +0.71(+4.10%) |
May 17, 2022 | 16.27 | 17.34 | 16.25 | 17.30 | 569,039 | +1.85(+11.97%) |
May 16, 2022 | 15.97 | 16.85 | 15.21 | 15.45 | 480,938 | -0.21(-1.34%) |
May 13, 2022 | 15.84 | 16.09 | 15.47 | 15.66 | 385,294 | +0.45(+2.96%) |
May 12, 2022 | 14.42 | 16.49 | 14.40 | 15.21 | 644,314 | +0.51(+3.47%) |
May 11, 2022 | 15.21 | 15.71 | 14.52 | 14.70 | 704,725 | -0.74(-4.79%) |
May 10, 2022 | 15.57 | 16.51 | 15.26 | 15.44 | 742,149 | +0.09(+0.59%) |
May 09, 2022 | 15.48 | 16.26 | 15.24 | 15.35 | 977,782 | -0.29(-1.85%) |
May 06, 2022 | 16.32 | 16.52 | 15.46 | 15.64 | 763,730 | -0.98(-5.90%) |
May 05, 2022 | 17.62 | 18.07 | 16.24 | 16.62 | 431,778 | -1.17(-6.58%) |
May 04, 2022 | 17.45 | 17.90 | 16.72 | 17.79 | 518,073 | +0.47(+2.71%) |
May 03, 2022 | 17.18 | 17.73 | 17.18 | 17.32 | 781,009 | +0.14(+0.81%) |