Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.43 | 14.58 | 13.43 | 14.58 | 10,712 | +1.04(+7.71%) |
Jul 28, 2022 | 13.46 | 13.95 | 13.46 | 13.54 | 4,880 | -0.09(-0.64%) |
Jul 27, 2022 | 13.75 | 14.44 | 13.38 | 13.63 | 19,970 | -0.20(-1.41%) |
Jul 26, 2022 | 14.16 | 14.16 | 13.72 | 13.82 | 4,681 | -0.44(-3.08%) |
Jul 25, 2022 | 14.49 | 14.97 | 13.95 | 14.26 | 2,912 | -0.41(-2.79%) |
Jul 22, 2022 | 14.84 | 15.28 | 14.37 | 14.67 | 10,636 | -0.15(-0.99%) |
Jul 21, 2022 | 14.78 | 15.16 | 14.78 | 14.82 | 5,824 | -0.17(-1.11%) |
Jul 20, 2022 | 14.99 | 15.14 | 14.72 | 14.98 | 9,056 | -0.19(-1.22%) |
Jul 19, 2022 | 14.97 | 15.54 | 14.82 | 15.17 | 8,535 | +0.39(+2.61%) |
Jul 18, 2022 | 13.73 | 15.19 | 13.73 | 14.78 | 22,399 | +1.09(+7.94%) |
Jul 15, 2022 | 13.57 | 14.43 | 13.55 | 13.70 | 12,738 | +0.39(+2.93%) |
Jul 14, 2022 | 13.18 | 14.35 | 12.88 | 13.30 | 16,186 | -0.16(-1.16%) |
Jul 13, 2022 | 13.43 | 14.15 | 13.33 | 13.46 | 9,013 | -0.23(-1.71%) |
Jul 12, 2022 | 13.69 | 14.28 | 13.37 | 13.70 | 8,321 | -0.15(-1.06%) |
Jul 11, 2022 | 14.26 | 14.26 | 13.72 | 13.84 | 5,569 | -0.63(-4.38%) |
Jul 08, 2022 | 14.27 | 14.50 | 14.27 | 14.48 | 5,739 | +0.13(+0.88%) |
Jul 07, 2022 | 13.66 | 14.60 | 13.66 | 14.35 | 8,778 | +0.89(+6.59%) |
Jul 06, 2022 | 13.45 | 13.67 | 13.31 | 13.46 | 11,082 | -0.15(-1.08%) |
Jul 05, 2022 | 13.56 | 13.70 | 13.08 | 13.61 | 19,951 | -0.03(-0.21%) |
Jul 01, 2022 | 13.67 | 13.80 | 13.24 | 13.64 | 5,509 | -0.11(-0.78%) |
Jun 30, 2022 | 13.42 | 13.74 | 13.37 | 13.74 | 12,166 | +0.33(+2.47%) |
Jun 29, 2022 | 13.30 | 13.99 | 13.17 | 13.41 | 12,940 | +0.12(+0.88%) |
Jun 28, 2022 | 13.77 | 14.05 | 13.30 | 13.30 | 33,105 | -0.44(-3.20%) |
Jun 27, 2022 | 13.57 | 14.40 | 12.99 | 13.73 | 49,127 | +0.32(+2.40%) |
Jun 24, 2022 | 13.21 | 14.01 | 12.12 | 13.41 | 623,016 | +0.19(+1.40%) |
Jun 23, 2022 | 12.36 | 13.32 | 12.36 | 13.23 | 53,616 | +1.00(+8.13%) |
Jun 22, 2022 | 12.22 | 12.76 | 11.88 | 12.23 | 65,456 | +0.12(+0.97%) |
Jun 21, 2022 | 12.33 | 13.24 | 12.12 | 12.12 | 89,377 | +0.13(+1.06%) |
Jun 17, 2022 | 11.88 | 12.43 | 11.83 | 11.99 | 32,291 | +0.11(+0.90%) |
Jun 16, 2022 | 12.91 | 12.91 | 11.51 | 11.88 | 70,878 | -0.94(-7.31%) |
Jun 15, 2022 | 12.91 | 13.47 | 12.60 | 12.82 | 44,506 | -0.07(-0.53%) |
Jun 14, 2022 | 13.59 | 13.65 | 12.51 | 12.89 | 36,856 | -0.81(-5.91%) |
Jun 13, 2022 | 14.20 | 14.20 | 13.17 | 13.70 | 38,521 | -0.72(-5.01%) |
Jun 10, 2022 | 15.28 | 15.59 | 14.16 | 14.42 | 25,931 | -1.16(-7.45%) |
Jun 09, 2022 | 13.95 | 15.59 | 13.79 | 15.58 | 37,502 | +1.43(+10.14%) |
Jun 08, 2022 | 14.27 | 14.39 | 13.86 | 14.14 | 27,079 | -0.20(-1.36%) |
Jun 07, 2022 | 13.75 | 14.56 | 13.74 | 14.34 | 52,002 | +0.67(+4.93%) |
Jun 06, 2022 | 14.57 | 14.77 | 13.64 | 13.67 | 49,822 | -0.75(-5.21%) |
Jun 03, 2022 | 14.78 | 15.14 | 14.29 | 14.42 | 24,001 | -0.12(-0.81%) |
Jun 02, 2022 | 14.14 | 14.97 | 14.14 | 14.53 | 29,532 | +0.35(+2.48%) |
Jun 01, 2022 | 15.18 | 15.18 | 13.96 | 14.18 | 22,190 | -0.88(-5.83%) |
May 31, 2022 | 14.88 | 16.11 | 14.56 | 15.06 | 34,905 | +0.30(+2.05%) |
May 27, 2022 | 14.42 | 14.96 | 14.33 | 14.76 | 14,313 | +0.31(+2.15%) |
May 26, 2022 | 14.19 | 14.62 | 14.19 | 14.45 | 12,260 | +0.20(+1.43%) |
May 25, 2022 | 14.77 | 14.95 | 14.17 | 14.24 | 17,313 | -0.18(-1.28%) |
May 24, 2022 | 14.33 | 14.77 | 14.33 | 14.43 | 48,138 | +0.17(+1.23%) |
May 23, 2022 | 14.53 | 14.64 | 14.03 | 14.25 | 27,678 | -0.18(-1.28%) |
May 20, 2022 | 14.50 | 14.54 | 13.82 | 14.44 | 36,870 | +0.01(+0.07%) |
May 19, 2022 | 14.69 | 14.87 | 14.33 | 14.43 | 21,181 | -0.42(-2.81%) |
May 18, 2022 | 14.47 | 15.90 | 14.47 | 14.85 | 42,853 | +0.46(+3.17%) |
May 17, 2022 | 14.47 | 14.67 | 14.21 | 14.39 | 15,489 | +0.22(+1.58%) |
May 16, 2022 | 14.71 | 15.16 | 14.14 | 14.17 | 46,191 | -0.56(-3.83%) |
May 13, 2022 | 14.44 | 15.50 | 14.17 | 14.73 | 71,006 | +0.49(+3.41%) |
May 12, 2022 | 14.53 | 15.12 | 14.08 | 14.24 | 48,890 | -0.45(-3.04%) |
May 11, 2022 | 15.82 | 16.50 | 14.06 | 14.69 | 76,476 | -0.86(-5.50%) |
May 10, 2022 | 14.62 | 16.19 | 14.62 | 15.55 | 63,549 | +1.23(+8.62%) |
May 09, 2022 | 14.37 | 14.71 | 14.04 | 14.31 | 45,636 | -0.22(-1.54%) |
May 06, 2022 | 14.56 | 14.70 | 14.38 | 14.53 | 13,004 | +0.07(+0.47%) |
May 05, 2022 | 14.92 | 14.98 | 14.14 | 14.47 | 43,733 | -0.51(-3.37%) |
May 04, 2022 | 15.42 | 15.64 | 13.85 | 14.97 | 97,605 | -0.02(-0.13%) |
May 03, 2022 | 16.33 | 16.33 | 14.91 | 14.99 | 46,933 | -1.17(-7.22%) |