Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.58 | 12.69 | 12.29 | 12.33 | 346,418 | -0.32(-2.54%) |
Jul 28, 2022 | 12.38 | 12.80 | 12.24 | 12.65 | 387,524 | +0.23(+1.87%) |
Jul 27, 2022 | 12.28 | 12.49 | 12.16 | 12.42 | 247,256 | +0.16(+1.31%) |
Jul 26, 2022 | 12.22 | 12.33 | 12.22 | 12.26 | 198,649 | -0.01(-0.07%) |
Jul 25, 2022 | 12.22 | 12.34 | 12.22 | 12.27 | 284,718 | +0.12(+1.03%) |
Jul 22, 2022 | 12.19 | 12.21 | 12.02 | 12.15 | 209,491 | -0.02(-0.15%) |
Jul 21, 2022 | 12.09 | 12.18 | 11.98 | 12.16 | 222,881 | +0.04(+0.37%) |
Jul 20, 2022 | 12.01 | 12.15 | 11.97 | 12.12 | 236,759 | +0.08(+0.67%) |
Jul 19, 2022 | 11.89 | 12.10 | 11.84 | 12.04 | 289,434 | +0.29(+2.43%) |
Jul 18, 2022 | 11.85 | 12.00 | 11.68 | 11.75 | 275,182 | -0.01(-0.08%) |
Jul 15, 2022 | 11.65 | 11.84 | 11.59 | 11.76 | 296,114 | +0.34(+2.97%) |
Jul 14, 2022 | 11.59 | 11.68 | 11.32 | 11.42 | 208,784 | -0.26(-2.21%) |
Jul 13, 2022 | 11.78 | 11.78 | 11.62 | 11.68 | 275,794 | -0.10(-0.83%) |
Jul 12, 2022 | 11.74 | 11.92 | 11.65 | 11.78 | 166,351 | +0.01(+0.08%) |
Jul 11, 2022 | 11.80 | 11.91 | 11.73 | 11.77 | 163,515 | -0.11(-0.90%) |
Jul 08, 2022 | 12.05 | 12.05 | 11.77 | 11.88 | 202,096 | +0.00(+0.00%) |
Jul 07, 2022 | 12.02 | 12.10 | 11.86 | 11.88 | 237,858 | -0.08(-0.67%) |
Jul 06, 2022 | 12.01 | 12.06 | 11.85 | 11.96 | 252,725 | -0.12(-0.96%) |
Jul 05, 2022 | 11.90 | 12.07 | 11.76 | 12.07 | 394,315 | +0.03(+0.22%) |
Jul 01, 2022 | 11.82 | 12.06 | 11.73 | 12.05 | 429,693 | +0.18(+1.50%) |
Jun 30, 2022 | 11.69 | 11.95 | 11.65 | 11.87 | 375,847 | +0.02(+0.15%) |
Jun 29, 2022 | 11.98 | 12.03 | 11.84 | 11.85 | 271,262 | -0.07(-0.60%) |
Jun 28, 2022 | 12.02 | 12.09 | 11.88 | 11.92 | 301,979 | -0.06(-0.52%) |
Jun 27, 2022 | 11.95 | 12.06 | 11.90 | 11.98 | 352,292 | +0.11(+0.90%) |
Jun 24, 2022 | 11.85 | 11.99 | 11.84 | 11.88 | 616,356 | +0.08(+0.68%) |
Jun 23, 2022 | 11.98 | 11.99 | 11.70 | 11.80 | 342,052 | -0.22(-1.85%) |
Jun 22, 2022 | 11.82 | 12.04 | 11.81 | 12.02 | 423,020 | +0.10(+0.82%) |
Jun 21, 2022 | 11.86 | 12.01 | 11.74 | 11.92 | 472,004 | +0.20(+1.67%) |
Jun 17, 2022 | 11.83 | 12.05 | 11.72 | 11.73 | 659,435 | +0.02(+0.15%) |
Jun 16, 2022 | 11.88 | 11.88 | 11.63 | 11.71 | 492,561 | -0.32(-2.67%) |
Jun 15, 2022 | 11.98 | 12.16 | 11.93 | 12.03 | 436,370 | +0.12(+1.05%) |
Jun 14, 2022 | 11.77 | 11.99 | 11.74 | 11.90 | 357,323 | +0.13(+1.14%) |
Jun 13, 2022 | 11.78 | 11.94 | 11.72 | 11.77 | 430,938 | -0.17(-1.42%) |
Jun 10, 2022 | 11.97 | 12.11 | 11.86 | 11.94 | 444,513 | -0.19(-1.54%) |
Jun 09, 2022 | 12.43 | 12.44 | 12.09 | 12.13 | 476,812 | -0.30(-2.44%) |
Jun 08, 2022 | 12.68 | 12.68 | 12.37 | 12.43 | 280,153 | -0.24(-1.90%) |
Jun 07, 2022 | 12.68 | 12.71 | 12.61 | 12.67 | 315,665 | -0.05(-0.42%) |
Jun 06, 2022 | 12.89 | 12.89 | 12.71 | 12.72 | 301,158 | +0.00(+0.00%) |
Jun 03, 2022 | 12.72 | 12.95 | 12.63 | 12.72 | 441,791 | -0.11(-0.83%) |
Jun 02, 2022 | 12.73 | 12.83 | 12.54 | 12.83 | 400,690 | +0.08(+0.63%) |
Jun 01, 2022 | 12.73 | 12.88 | 12.59 | 12.75 | 480,805 | +0.12(+0.92%) |
May 31, 2022 | 12.84 | 12.85 | 12.62 | 12.64 | 605,706 | -0.32(-2.48%) |
May 27, 2022 | 12.79 | 12.96 | 12.67 | 12.96 | 342,318 | +0.25(+1.97%) |
May 26, 2022 | 12.79 | 12.79 | 12.63 | 12.71 | 516,297 | +0.12(+0.92%) |
May 25, 2022 | 12.65 | 12.82 | 12.56 | 12.59 | 711,141 | -0.03(-0.21%) |
May 24, 2022 | 13.01 | 13.02 | 12.19 | 12.62 | 1,447,597 | -0.72(-5.41%) |
May 23, 2022 | 13.32 | 13.45 | 13.21 | 13.34 | 258,330 | +0.21(+1.56%) |
May 20, 2022 | 12.97 | 13.20 | 12.89 | 13.13 | 555,909 | +0.29(+2.22%) |
May 19, 2022 | 12.94 | 13.08 | 12.85 | 12.85 | 530,963 | -0.25(-1.91%) |
May 18, 2022 | 13.04 | 13.11 | 12.96 | 13.10 | 487,033 | -0.08(-0.61%) |
May 17, 2022 | 12.97 | 13.21 | 12.97 | 13.18 | 476,332 | +0.37(+2.85%) |
May 16, 2022 | 12.77 | 12.93 | 12.72 | 12.81 | 408,049 | -0.01(-0.07%) |
May 13, 2022 | 12.80 | 12.94 | 12.74 | 12.82 | 359,706 | +0.02(+0.14%) |
May 12, 2022 | 12.64 | 12.82 | 12.57 | 12.80 | 358,149 | +0.07(+0.56%) |
May 11, 2022 | 12.80 | 12.93 | 12.70 | 12.73 | 389,910 | -0.01(-0.07%) |
May 10, 2022 | 12.98 | 13.06 | 12.69 | 12.74 | 586,762 | -0.13(-1.03%) |
May 09, 2022 | 12.79 | 13.05 | 12.79 | 12.88 | 346,830 | -0.05(-0.41%) |
May 06, 2022 | 12.89 | 12.97 | 12.78 | 12.93 | 374,083 | +0.00(+0.00%) |
May 05, 2022 | 13.16 | 13.16 | 12.81 | 12.93 | 264,043 | -0.34(-2.53%) |
May 04, 2022 | 12.95 | 13.31 | 12.94 | 13.26 | 297,405 | +0.33(+2.53%) |
May 03, 2022 | 12.89 | 13.02 | 12.80 | 12.94 | 351,754 | +0.08(+0.62%) |