Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.50 | 13.83 | 13.49 | 13.77 | 5,829,501 | +0.26(+1.89%) |
Jul 28, 2022 | 13.38 | 13.78 | 13.10 | 13.52 | 8,587,468 | +0.09(+0.65%) |
Jul 27, 2022 | 13.32 | 13.45 | 13.28 | 13.43 | 4,185,723 | +0.10(+0.72%) |
Jul 26, 2022 | 13.42 | 13.48 | 13.28 | 13.33 | 4,631,355 | -0.09(-0.66%) |
Jul 25, 2022 | 13.23 | 13.46 | 13.13 | 13.42 | 5,297,468 | +0.20(+1.51%) |
Jul 22, 2022 | 13.06 | 13.28 | 13.06 | 13.22 | 8,488,013 | +0.25(+1.91%) |
Jul 21, 2022 | 12.83 | 12.99 | 12.65 | 12.97 | 6,151,143 | +0.10(+0.74%) |
Jul 20, 2022 | 12.96 | 13.05 | 12.80 | 12.88 | 4,907,861 | -0.03(-0.25%) |
Jul 19, 2022 | 12.75 | 12.95 | 12.65 | 12.91 | 6,558,774 | +0.28(+2.21%) |
Jul 18, 2022 | 12.66 | 12.80 | 12.55 | 12.63 | 8,625,687 | +0.03(+0.25%) |
Jul 15, 2022 | 12.72 | 12.84 | 12.45 | 12.60 | 9,797,795 | +0.18(+1.41%) |
Jul 14, 2022 | 12.28 | 12.46 | 12.17 | 12.42 | 5,506,799 | -0.10(-0.83%) |
Jul 13, 2022 | 12.51 | 12.64 | 12.38 | 12.53 | 4,524,113 | -0.10(-0.82%) |
Jul 12, 2022 | 12.29 | 12.74 | 12.29 | 12.63 | 6,731,628 | +0.28(+2.26%) |
Jul 11, 2022 | 12.49 | 12.57 | 12.31 | 12.35 | 6,755,206 | -0.10(-0.83%) |
Jul 08, 2022 | 12.53 | 12.64 | 12.39 | 12.45 | 4,254,086 | -0.06(-0.45%) |
Jul 07, 2022 | 12.54 | 12.63 | 12.46 | 12.51 | 4,697,704 | +0.05(+0.39%) |
Jul 06, 2022 | 12.60 | 12.66 | 12.45 | 12.46 | 6,475,409 | -0.07(-0.57%) |
Jul 05, 2022 | 12.39 | 12.56 | 12.11 | 12.53 | 7,041,538 | +0.04(+0.32%) |
Jul 01, 2022 | 12.15 | 12.54 | 12.11 | 12.49 | 7,684,368 | +0.30(+2.42%) |
Jun 30, 2022 | 12.55 | 12.57 | 12.13 | 12.20 | 14,342,944 | -0.54(-4.20%) |
Jun 29, 2022 | 12.40 | 12.75 | 12.39 | 12.73 | 8,089,535 | +0.30(+2.38%) |
Jun 28, 2022 | 12.64 | 12.81 | 12.36 | 12.44 | 9,320,666 | -0.12(-0.95%) |
Jun 27, 2022 | 12.37 | 12.72 | 12.25 | 12.56 | 11,223,958 | +0.19(+1.55%) |
Jun 24, 2022 | 12.13 | 12.42 | 12.07 | 12.37 | 10,138,215 | +0.34(+2.86%) |
Jun 23, 2022 | 11.73 | 12.05 | 11.73 | 12.02 | 7,302,096 | +0.32(+2.73%) |
Jun 22, 2022 | 11.50 | 11.83 | 11.37 | 11.70 | 9,403,930 | -0.01(-0.07%) |
Jun 21, 2022 | 11.59 | 11.83 | 11.57 | 11.71 | 9,570,152 | +0.24(+2.09%) |
Jun 17, 2022 | 11.45 | 11.64 | 11.26 | 11.47 | 18,463,830 | +0.02(+0.14%) |
Jun 16, 2022 | 11.73 | 11.77 | 11.41 | 11.45 | 15,156,129 | -0.52(-4.34%) |
Jun 15, 2022 | 11.83 | 12.10 | 11.69 | 11.97 | 13,596,857 | +0.27(+2.32%) |
Jun 14, 2022 | 11.89 | 11.95 | 11.56 | 11.70 | 16,078,452 | -0.10(-0.86%) |
Jun 13, 2022 | 12.27 | 12.44 | 11.77 | 11.80 | 16,128,399 | -0.72(-5.75%) |
Jun 10, 2022 | 12.53 | 12.71 | 12.36 | 12.52 | 13,633,462 | -0.11(-0.87%) |
Jun 09, 2022 | 13.20 | 13.24 | 12.61 | 12.63 | 13,869,182 | -0.59(-4.44%) |
Jun 08, 2022 | 13.59 | 13.59 | 13.18 | 13.22 | 7,835,052 | -0.43(-3.16%) |
Jun 07, 2022 | 13.25 | 13.67 | 13.24 | 13.65 | 10,309,405 | +0.34(+2.59%) |
Jun 06, 2022 | 13.66 | 13.73 | 13.27 | 13.31 | 14,000,608 | -0.27(-1.96%) |
Jun 03, 2022 | 14.04 | 14.07 | 13.57 | 13.57 | 12,326,084 | -0.54(-3.83%) |
Jun 02, 2022 | 14.27 | 14.38 | 13.88 | 14.11 | 13,021,664 | -0.21(-1.48%) |
Jun 01, 2022 | 14.68 | 14.71 | 14.18 | 14.33 | 6,390,187 | -0.23(-1.56%) |
May 31, 2022 | 14.46 | 14.64 | 14.38 | 14.55 | 9,291,931 | +0.00(+0.00%) |
May 27, 2022 | 14.57 | 14.82 | 14.51 | 14.55 | 7,607,973 | +0.00(+0.00%) |
May 26, 2022 | 14.76 | 14.78 | 14.53 | 14.55 | 6,093,893 | -0.13(-0.91%) |
May 25, 2022 | 14.45 | 14.76 | 14.37 | 14.69 | 8,776,513 | +0.22(+1.52%) |
May 24, 2022 | 14.22 | 14.55 | 13.96 | 14.47 | 5,480,293 | +0.25(+1.76%) |
May 23, 2022 | 14.20 | 14.38 | 14.13 | 14.22 | 5,203,840 | +0.06(+0.44%) |
May 20, 2022 | 14.29 | 14.37 | 13.86 | 14.15 | 6,964,257 | -0.05(-0.33%) |
May 19, 2022 | 14.13 | 14.47 | 14.13 | 14.20 | 5,444,858 | +0.01(+0.06%) |
May 18, 2022 | 14.48 | 14.53 | 14.11 | 14.19 | 5,002,592 | -0.27(-1.90%) |
May 17, 2022 | 14.37 | 14.48 | 14.09 | 14.47 | 6,711,959 | +0.27(+1.93%) |
May 16, 2022 | 14.23 | 14.33 | 14.15 | 14.19 | 5,291,820 | -0.07(-0.49%) |
May 13, 2022 | 14.11 | 14.28 | 14.01 | 14.26 | 6,162,070 | +0.26(+1.85%) |
May 12, 2022 | 13.70 | 14.02 | 13.61 | 14.01 | 5,847,613 | +0.31(+2.29%) |
May 11, 2022 | 13.85 | 14.15 | 13.68 | 13.69 | 7,987,661 | -0.06(-0.46%) |
May 10, 2022 | 14.14 | 14.21 | 13.64 | 13.75 | 7,683,495 | -0.27(-1.90%) |
May 09, 2022 | 14.33 | 14.37 | 13.92 | 14.02 | 6,616,645 | -0.41(-2.82%) |
May 06, 2022 | 14.46 | 14.52 | 14.19 | 14.43 | 6,982,919 | -0.16(-1.07%) |
May 05, 2022 | 14.76 | 14.78 | 14.35 | 14.58 | 6,641,461 | -0.27(-1.79%) |
May 04, 2022 | 14.57 | 14.85 | 14.33 | 14.85 | 7,800,506 | +0.14(+0.96%) |
May 03, 2022 | 14.20 | 14.81 | 14.18 | 14.71 | 8,079,094 | +0.59(+4.16%) |