Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.50 | 14.62 | 14.02 | 14.62 | 19,168 | +0.27(+1.88%) |
Jul 28, 2022 | 14.20 | 14.35 | 14.01 | 14.35 | 3,411 | -0.06(-0.42%) |
Jul 27, 2022 | 14.29 | 14.44 | 14.14 | 14.41 | 5,057 | +0.18(+1.26%) |
Jul 26, 2022 | 14.16 | 14.41 | 13.82 | 14.23 | 12,017 | +0.11(+0.78%) |
Jul 25, 2022 | 13.82 | 14.12 | 13.82 | 14.12 | 4,956 | +0.38(+2.77%) |
Jul 22, 2022 | 13.54 | 13.74 | 13.43 | 13.74 | 9,815 | -0.01(-0.07%) |
Jul 21, 2022 | 13.62 | 13.75 | 13.42 | 13.75 | 28,602 | -0.05(-0.36%) |
Jul 20, 2022 | 13.31 | 13.84 | 13.30 | 13.80 | 5,425 | +0.36(+2.68%) |
Jul 19, 2022 | 13.45 | 13.68 | 13.22 | 13.44 | 6,076 | -0.16(-1.18%) |
Jul 18, 2022 | 13.75 | 13.75 | 13.36 | 13.60 | 6,390 | -0.23(-1.66%) |
Jul 15, 2022 | 13.69 | 13.92 | 13.25 | 13.83 | 15,591 | +0.19(+1.39%) |
Jul 14, 2022 | 13.33 | 13.64 | 13.33 | 13.64 | 3,947 | +0.01(+0.07%) |
Jul 13, 2022 | 13.25 | 13.64 | 13.12 | 13.63 | 22,371 | +0.38(+2.87%) |
Jul 12, 2022 | 13.18 | 13.29 | 13.09 | 13.25 | 8,457 | +0.08(+0.61%) |
Jul 11, 2022 | 12.98 | 13.17 | 12.88 | 13.17 | 2,798 | +0.17(+1.31%) |
Jul 08, 2022 | 12.87 | 13.05 | 12.64 | 13.00 | 7,221 | +0.13(+1.01%) |
Jul 07, 2022 | 12.71 | 12.89 | 12.63 | 12.87 | 3,244 | +0.23(+1.82%) |
Jul 06, 2022 | 12.80 | 12.85 | 12.54 | 12.64 | 9,392 | -0.12(-0.94%) |
Jul 05, 2022 | 12.50 | 12.93 | 12.45 | 12.76 | 14,806 | -0.05(-0.39%) |
Jul 01, 2022 | 12.84 | 12.89 | 12.73 | 12.81 | 5,738 | -0.06(-0.47%) |
Jun 30, 2022 | 13.22 | 13.36 | 12.74 | 12.87 | 9,836 | -0.36(-2.72%) |
Jun 29, 2022 | 13.69 | 13.69 | 13.12 | 13.23 | 16,703 | -0.37(-2.72%) |
Jun 28, 2022 | 13.65 | 13.78 | 13.41 | 13.60 | 4,920 | +0.10(+0.74%) |
Jun 27, 2022 | 13.40 | 13.55 | 12.97 | 13.50 | 20,497 | +0.37(+2.82%) |
Jun 24, 2022 | 13.00 | 13.48 | 12.93 | 13.13 | 13,486 | +0.18(+1.39%) |
Jun 23, 2022 | 13.00 | 13.07 | 12.75 | 12.95 | 57,859 | -0.15(-1.15%) |
Jun 22, 2022 | 12.87 | 13.10 | 12.45 | 13.10 | 8,948 | +0.02(+0.15%) |
Jun 21, 2022 | 12.60 | 13.08 | 12.31 | 13.08 | 26,761 | +0.54(+4.31%) |
Jun 17, 2022 | 12.43 | 12.71 | 12.25 | 12.54 | 13,639 | -0.09(-0.71%) |
Jun 16, 2022 | 12.69 | 12.69 | 12.18 | 12.63 | 26,389 | -0.24(-1.86%) |
Jun 15, 2022 | 12.69 | 13.13 | 12.58 | 12.87 | 8,006 | +0.21(+1.66%) |
Jun 14, 2022 | 12.69 | 12.72 | 12.50 | 12.66 | 14,798 | -0.09(-0.71%) |
Jun 13, 2022 | 12.86 | 13.04 | 12.65 | 12.75 | 22,271 | -0.18(-1.39%) |
Jun 10, 2022 | 13.14 | 13.14 | 12.75 | 12.93 | 15,275 | -0.24(-1.82%) |
Jun 09, 2022 | 13.15 | 13.33 | 12.98 | 13.17 | 6,109 | -0.04(-0.30%) |
Jun 08, 2022 | 12.83 | 13.43 | 12.83 | 13.21 | 28,167 | +0.04(+0.30%) |
Jun 07, 2022 | 13.25 | 13.30 | 12.90 | 13.17 | 19,547 | -0.07(-0.53%) |
Jun 06, 2022 | 12.85 | 13.26 | 12.85 | 13.24 | 14,904 | +0.15(+1.15%) |
Jun 03, 2022 | 13.01 | 13.21 | 12.58 | 13.09 | 30,068 | +0.00(+0.00%) |
Jun 02, 2022 | 13.11 | 13.17 | 12.74 | 13.09 | 28,617 | +0.02(+0.15%) |
Jun 01, 2022 | 13.04 | 13.25 | 12.80 | 13.07 | 9,542 | -0.06(-0.46%) |
May 31, 2022 | 13.05 | 13.13 | 12.60 | 13.13 | 8,251 | +0.13(+1.00%) |
May 27, 2022 | 12.91 | 13.05 | 12.86 | 13.00 | 8,509 | +0.00(+0.00%) |
May 26, 2022 | 12.75 | 13.17 | 12.75 | 13.00 | 8,246 | +0.42(+3.34%) |
May 25, 2022 | 12.69 | 12.91 | 12.58 | 12.58 | 7,310 | +0.08(+0.64%) |
May 24, 2022 | 12.49 | 12.77 | 12.49 | 12.50 | 3,437 | -0.10(-0.79%) |
May 23, 2022 | 12.75 | 12.75 | 12.50 | 12.60 | 17,969 | -0.04(-0.32%) |
May 20, 2022 | 12.72 | 13.00 | 12.52 | 12.64 | 22,732 | +0.04(+0.32%) |
May 19, 2022 | 12.50 | 12.65 | 12.44 | 12.60 | 12,418 | -0.07(-0.55%) |
May 18, 2022 | 12.55 | 12.71 | 12.47 | 12.67 | 21,657 | +0.16(+1.28%) |
May 17, 2022 | 12.50 | 12.68 | 12.50 | 12.51 | 4,681 | +0.14(+1.13%) |
May 16, 2022 | 12.11 | 12.48 | 12.04 | 12.37 | 60,498 | +0.14(+1.14%) |
May 13, 2022 | 12.42 | 12.90 | 12.11 | 12.23 | 22,683 | +0.04(+0.33%) |
May 12, 2022 | 12.40 | 12.64 | 12.17 | 12.19 | 35,155 | -0.18(-1.46%) |
May 11, 2022 | 12.49 | 12.75 | 12.37 | 12.37 | 13,789 | -0.04(-0.32%) |
May 10, 2022 | 12.94 | 12.94 | 12.39 | 12.41 | 47,205 | -0.48(-3.72%) |
May 09, 2022 | 13.60 | 13.60 | 12.76 | 12.89 | 51,476 | -0.66(-4.87%) |
May 06, 2022 | 13.91 | 13.95 | 13.55 | 13.55 | 2,147 | -0.24(-1.74%) |
May 05, 2022 | 13.97 | 13.97 | 13.75 | 13.79 | 8,347 | -0.28(-1.99%) |
May 04, 2022 | 14.03 | 14.18 | 14.01 | 14.07 | 40,804 | -0.04(-0.28%) |
May 03, 2022 | 14.18 | 14.29 | 14.05 | 14.11 | 26,540 | -0.06(-0.42%) |