Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.36 | 13.61 | 13.18 | 13.58 | 20,101 | +0.40(+3.07%) |
Jul 28, 2022 | 13.17 | 13.24 | 12.96 | 13.18 | 12,460 | -0.09(-0.65%) |
Jul 27, 2022 | 13.08 | 13.27 | 12.94 | 13.26 | 178,643 | +0.35(+2.72%) |
Jul 26, 2022 | 12.35 | 13.00 | 12.35 | 12.91 | 122,399 | -0.27(-2.05%) |
Jul 25, 2022 | 13.14 | 13.18 | 13.06 | 13.18 | 8,166 | +0.08(+0.61%) |
Jul 22, 2022 | 12.60 | 13.46 | 12.60 | 13.10 | 72,244 | -0.08(-0.61%) |
Jul 21, 2022 | 13.41 | 13.46 | 13.10 | 13.18 | 68,309 | -0.53(-3.87%) |
Jul 20, 2022 | 13.57 | 13.97 | 13.57 | 13.71 | 929,134 | -0.03(-0.22%) |
Jul 19, 2022 | 13.32 | 13.75 | 13.32 | 13.74 | 21,411 | +0.69(+5.29%) |
Jul 18, 2022 | 13.00 | 13.34 | 13.00 | 13.05 | 24,889 | +0.10(+0.77%) |
Jul 15, 2022 | 12.90 | 13.07 | 12.84 | 12.95 | 7,302 | +0.38(+3.02%) |
Jul 14, 2022 | 12.55 | 12.57 | 12.34 | 12.57 | 4,749 | -0.13(-1.02%) |
Jul 13, 2022 | 12.45 | 12.80 | 12.45 | 12.70 | 81,909 | -0.17(-1.28%) |
Jul 12, 2022 | 12.47 | 13.09 | 12.40 | 12.87 | 31,080 | +0.59(+4.76%) |
Jul 11, 2022 | 12.55 | 12.55 | 12.23 | 12.28 | 16,289 | -0.72(-5.56%) |
Jul 08, 2022 | 12.85 | 13.12 | 12.80 | 13.00 | 18,944 | +0.16(+1.27%) |
Jul 07, 2022 | 12.97 | 12.97 | 12.65 | 12.84 | 8,114 | +0.23(+1.86%) |
Jul 06, 2022 | 12.37 | 12.69 | 12.20 | 12.61 | 56,097 | +0.03(+0.20%) |
Jul 05, 2022 | 12.36 | 12.58 | 11.94 | 12.58 | 48,569 | -0.02(-0.16%) |
Jul 01, 2022 | 12.60 | 12.60 | 12.47 | 12.60 | 15,319 | +0.15(+1.21%) |
Jun 30, 2022 | 13.03 | 13.03 | 12.12 | 12.45 | 48,314 | -0.78(-5.90%) |
Jun 29, 2022 | 13.34 | 13.52 | 13.20 | 13.23 | 16,040 | -0.36(-2.65%) |
Jun 28, 2022 | 13.66 | 14.22 | 13.38 | 13.59 | 35,943 | +0.09(+0.67%) |
Jun 27, 2022 | 13.36 | 13.68 | 13.29 | 13.50 | 132,087 | +0.01(+0.04%) |
Jun 24, 2022 | 13.32 | 13.51 | 13.00 | 13.49 | 544,875 | +0.52(+4.05%) |
Jun 23, 2022 | 12.96 | 13.58 | 12.94 | 12.97 | 14,118 | -0.63(-4.63%) |
Jun 22, 2022 | 12.43 | 13.65 | 12.43 | 13.60 | 53,317 | +0.09(+0.67%) |
Jun 21, 2022 | 14.05 | 14.05 | 13.51 | 13.51 | 23,324 | +0.25(+1.87%) |
Jun 17, 2022 | 12.75 | 13.38 | 12.69 | 13.26 | 120,447 | +0.53(+4.18%) |
Jun 16, 2022 | 13.50 | 13.90 | 12.72 | 12.73 | 41,914 | -1.17(-8.42%) |
Jun 15, 2022 | 14.08 | 14.18 | 13.83 | 13.90 | 50,214 | +0.00(+0.00%) |
Jun 14, 2022 | 15.06 | 15.06 | 13.69 | 13.90 | 787,902 | -0.78(-5.31%) |
Jun 13, 2022 | 15.64 | 15.64 | 14.48 | 14.68 | 75,800 | -1.17(-7.38%) |
Jun 10, 2022 | 16.20 | 16.20 | 15.85 | 15.85 | 11,077 | -0.51(-3.12%) |
Jun 09, 2022 | 16.60 | 16.73 | 16.36 | 16.36 | 15,476 | -0.83(-4.84%) |
Jun 08, 2022 | 17.36 | 17.36 | 17.13 | 17.19 | 1,860 | -0.18(-1.03%) |
Jun 07, 2022 | 16.75 | 17.37 | 16.75 | 17.37 | 11,050 | +0.39(+2.30%) |
Jun 06, 2022 | 16.27 | 17.17 | 16.27 | 16.98 | 4,887 | +0.11(+0.67%) |
Jun 03, 2022 | 17.07 | 17.07 | 16.82 | 16.87 | 6,886 | -0.42(-2.45%) |
Jun 02, 2022 | 16.91 | 17.39 | 16.91 | 17.29 | 20,106 | +0.39(+2.31%) |
Jun 01, 2022 | 17.60 | 17.88 | 16.89 | 16.90 | 27,780 | -0.73(-4.14%) |
May 31, 2022 | 17.43 | 17.82 | 17.43 | 17.63 | 28,220 | +0.13(+0.74%) |
May 27, 2022 | 17.20 | 17.58 | 17.14 | 17.50 | 24,170 | +0.39(+2.28%) |
May 26, 2022 | 16.66 | 17.15 | 16.65 | 17.11 | 15,782 | +0.72(+4.39%) |
May 25, 2022 | 16.08 | 16.39 | 15.85 | 16.39 | 7,192 | +0.43(+2.69%) |
May 24, 2022 | 15.50 | 16.32 | 15.50 | 15.96 | 66,036 | -0.74(-4.43%) |
May 23, 2022 | 16.27 | 16.99 | 15.55 | 16.70 | 8,316 | +0.58(+3.60%) |
May 20, 2022 | 16.45 | 16.70 | 16.00 | 16.12 | 13,445 | -0.29(-1.80%) |
May 19, 2022 | 16.22 | 16.59 | 16.22 | 16.41 | 10,034 | +0.07(+0.46%) |
May 18, 2022 | 16.73 | 16.88 | 16.34 | 16.34 | 18,083 | -0.46(-2.74%) |
May 17, 2022 | 16.79 | 16.82 | 16.40 | 16.80 | 13,101 | +0.75(+4.64%) |
May 16, 2022 | 16.03 | 16.25 | 15.91 | 16.05 | 10,688 | +0.11(+0.66%) |
May 13, 2022 | 15.75 | 16.29 | 15.75 | 15.95 | 44,206 | +0.64(+4.18%) |
May 12, 2022 | 15.50 | 15.96 | 15.30 | 15.31 | 55,313 | -0.85(-5.26%) |
May 11, 2022 | 16.53 | 16.71 | 16.13 | 16.16 | 28,809 | -0.13(-0.80%) |
May 10, 2022 | 15.45 | 16.35 | 15.45 | 16.29 | 573,473 | +0.45(+2.84%) |
May 09, 2022 | 15.76 | 16.73 | 15.76 | 15.84 | 40,521 | -0.98(-5.83%) |
May 06, 2022 | 16.97 | 17.13 | 16.58 | 16.82 | 29,295 | -0.31(-1.81%) |
May 05, 2022 | 17.74 | 17.74 | 17.13 | 17.13 | 17,771 | -0.89(-4.94%) |
May 04, 2022 | 16.93 | 18.08 | 16.93 | 18.02 | 34,776 | +0.18(+1.01%) |
May 03, 2022 | 17.49 | 17.94 | 17.39 | 17.84 | 22,911 | +0.70(+4.08%) |