Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.77 | 11.84 | 11.73 | 11.77 | 36,301 | -0.08(-0.72%) |
Jul 28, 2022 | 11.74 | 11.89 | 11.49 | 11.85 | 29,763 | +0.30(+2.61%) |
Jul 27, 2022 | 11.23 | 11.56 | 11.23 | 11.55 | 22,156 | +0.58(+5.25%) |
Jul 26, 2022 | 11.06 | 11.06 | 10.91 | 10.97 | 3,688 | -0.14(-1.27%) |
Jul 25, 2022 | 10.99 | 11.15 | 10.97 | 11.12 | 17,892 | +0.29(+2.70%) |
Jul 22, 2022 | 10.95 | 11.00 | 10.75 | 10.82 | 76,359 | -0.05(-0.43%) |
Jul 21, 2022 | 10.82 | 10.93 | 10.77 | 10.87 | 10,462 | -0.07(-0.60%) |
Jul 20, 2022 | 10.87 | 10.97 | 10.78 | 10.94 | 6,572 | +0.13(+1.22%) |
Jul 19, 2022 | 10.85 | 10.87 | 10.78 | 10.80 | 45,510 | +0.11(+1.06%) |
Jul 18, 2022 | 10.98 | 11.01 | 10.66 | 10.69 | 17,144 | -0.07(-0.61%) |
Jul 15, 2022 | 10.58 | 10.82 | 10.53 | 10.76 | 12,485 | +0.07(+0.62%) |
Jul 14, 2022 | 10.60 | 10.70 | 10.50 | 10.69 | 82,470 | -0.11(-1.05%) |
Jul 13, 2022 | 10.82 | 11.03 | 10.80 | 10.80 | 2,709 | -0.03(-0.26%) |
Jul 12, 2022 | 10.80 | 10.95 | 10.79 | 10.83 | 12,186 | -0.08(-0.69%) |
Jul 11, 2022 | 11.12 | 11.12 | 10.91 | 10.91 | 17,560 | -0.55(-4.83%) |
Jul 08, 2022 | 11.36 | 11.46 | 11.29 | 11.46 | 11,651 | +0.22(+1.98%) |
Jul 07, 2022 | 11.12 | 11.31 | 11.12 | 11.24 | 24,113 | +0.33(+3.03%) |
Jul 06, 2022 | 10.87 | 10.94 | 10.62 | 10.91 | 17,720 | +0.15(+1.40%) |
Jul 05, 2022 | 10.69 | 10.79 | 10.55 | 10.76 | 28,688 | -0.29(-2.65%) |
Jul 01, 2022 | 10.91 | 11.05 | 10.83 | 11.05 | 27,459 | -0.05(-0.43%) |
Jun 30, 2022 | 11.07 | 11.29 | 10.96 | 11.10 | 57,513 | -0.20(-1.75%) |
Jun 29, 2022 | 11.37 | 11.38 | 11.17 | 11.29 | 16,442 | +0.00(+0.00%) |
Jun 28, 2022 | 11.61 | 11.66 | 11.26 | 11.29 | 18,173 | -0.17(-1.48%) |
Jun 27, 2022 | 11.36 | 11.57 | 11.36 | 11.46 | 20,846 | +0.09(+0.83%) |
Jun 24, 2022 | 11.33 | 11.57 | 11.26 | 11.37 | 55,702 | -0.10(-0.86%) |
Jun 23, 2022 | 11.65 | 11.74 | 11.42 | 11.47 | 86,163 | -0.14(-1.19%) |
Jun 22, 2022 | 11.55 | 11.80 | 11.52 | 11.61 | 16,392 | -0.06(-0.49%) |
Jun 21, 2022 | 11.73 | 11.80 | 11.62 | 11.66 | 21,776 | -0.14(-1.20%) |
Jun 17, 2022 | 11.73 | 11.90 | 11.61 | 11.80 | 57,662 | +0.08(+0.72%) |
Jun 16, 2022 | 11.81 | 11.89 | 11.54 | 11.72 | 38,705 | -0.51(-4.17%) |
Jun 15, 2022 | 11.96 | 12.31 | 11.87 | 12.23 | 38,791 | +0.51(+4.35%) |
Jun 14, 2022 | 12.00 | 12.00 | 11.61 | 11.72 | 40,934 | -0.20(-1.66%) |
Jun 13, 2022 | 12.14 | 12.21 | 11.86 | 11.92 | 65,436 | -0.83(-6.51%) |
Jun 10, 2022 | 12.74 | 12.89 | 12.67 | 12.75 | 59,325 | -0.49(-3.67%) |
Jun 09, 2022 | 13.23 | 13.39 | 13.20 | 13.23 | 16,766 | -0.12(-0.90%) |
Jun 08, 2022 | 13.60 | 13.60 | 13.29 | 13.35 | 38,678 | -0.11(-0.83%) |
Jun 07, 2022 | 13.37 | 13.55 | 13.24 | 13.47 | 30,223 | -0.40(-2.88%) |
Jun 06, 2022 | 14.26 | 14.26 | 13.86 | 13.87 | 36,806 | -0.33(-2.36%) |
Jun 03, 2022 | 14.22 | 14.26 | 14.09 | 14.20 | 16,068 | -0.20(-1.42%) |
Jun 02, 2022 | 14.35 | 14.45 | 14.31 | 14.40 | 13,804 | +0.27(+1.91%) |
Jun 01, 2022 | 14.39 | 14.40 | 14.10 | 14.13 | 25,847 | -0.23(-1.62%) |
May 31, 2022 | 14.60 | 14.64 | 14.31 | 14.37 | 23,352 | -0.12(-0.83%) |
May 27, 2022 | 14.35 | 14.60 | 14.35 | 14.49 | 22,511 | +0.03(+0.19%) |
May 26, 2022 | 14.09 | 14.48 | 14.08 | 14.46 | 58,649 | +0.36(+2.57%) |
May 25, 2022 | 13.92 | 14.13 | 13.92 | 14.10 | 8,198 | +0.00(+0.00%) |
May 24, 2022 | 14.13 | 14.13 | 13.76 | 14.10 | 44,203 | -0.09(-0.65%) |
May 23, 2022 | 14.09 | 14.25 | 14.04 | 14.19 | 38,712 | +0.36(+2.62%) |
May 20, 2022 | 13.72 | 13.93 | 13.59 | 13.83 | 21,873 | +0.23(+1.71%) |
May 19, 2022 | 13.51 | 13.76 | 13.50 | 13.60 | 23,606 | +0.19(+1.39%) |
May 18, 2022 | 13.64 | 13.72 | 13.27 | 13.41 | 32,549 | -0.40(-2.89%) |
May 17, 2022 | 13.71 | 13.87 | 13.63 | 13.81 | 35,389 | +0.52(+3.92%) |
May 16, 2022 | 13.14 | 13.34 | 13.08 | 13.29 | 19,030 | +0.11(+0.85%) |
May 13, 2022 | 12.87 | 13.27 | 12.85 | 13.18 | 50,533 | +0.50(+3.93%) |
May 12, 2022 | 12.35 | 12.68 | 12.28 | 12.68 | 125,770 | +0.24(+1.97%) |
May 11, 2022 | 12.54 | 12.71 | 12.37 | 12.43 | 28,604 | -0.11(-0.87%) |
May 10, 2022 | 12.56 | 12.64 | 12.31 | 12.54 | 14,750 | +0.12(+0.95%) |
May 09, 2022 | 12.65 | 12.66 | 12.37 | 12.42 | 30,101 | -0.52(-4.02%) |
May 06, 2022 | 13.14 | 13.21 | 12.78 | 12.95 | 47,825 | -0.34(-2.59%) |
May 05, 2022 | 13.65 | 13.65 | 13.09 | 13.29 | 39,584 | -0.76(-5.41%) |
May 04, 2022 | 13.35 | 14.10 | 13.16 | 14.05 | 74,488 | +0.49(+3.63%) |
May 03, 2022 | 13.41 | 13.60 | 13.36 | 13.56 | 188,776 | +0.29(+2.15%) |