Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.86 | 13.86 | 11.80 | 12.19 | 6,421 | -1.58(-11.47%) |
Jul 28, 2022 | 13.86 | 13.86 | 13.14 | 13.77 | 2,261 | -0.09(-0.65%) |
Jul 27, 2022 | 14.22 | 14.22 | 13.50 | 13.86 | 10,052 | -0.45(-3.16%) |
Jul 26, 2022 | 13.86 | 14.58 | 13.86 | 14.31 | 11,940 | +0.63(+4.61%) |
Jul 25, 2022 | 14.26 | 14.26 | 13.20 | 13.68 | 5,920 | -0.58(-4.05%) |
Jul 22, 2022 | 13.68 | 14.40 | 12.60 | 14.26 | 13,878 | +0.58(+4.22%) |
Jul 21, 2022 | 14.00 | 14.22 | 12.78 | 13.68 | 9,262 | +0.71(+5.51%) |
Jul 20, 2022 | 14.02 | 14.02 | 12.60 | 12.97 | 6,433 | -0.08(-0.59%) |
Jul 19, 2022 | 12.94 | 13.50 | 12.60 | 13.04 | 3,213 | -0.10(-0.74%) |
Jul 18, 2022 | 13.29 | 14.04 | 12.96 | 13.14 | 5,758 | -0.35(-2.60%) |
Jul 15, 2022 | 13.86 | 13.86 | 13.49 | 13.49 | 2,411 | -0.55(-3.90%) |
Jul 14, 2022 | 14.04 | 14.04 | 13.50 | 14.04 | 2,620 | -0.12(-0.83%) |
Jul 13, 2022 | 14.22 | 14.31 | 13.90 | 14.16 | 3,745 | +0.21(+1.47%) |
Jul 12, 2022 | 15.46 | 15.48 | 13.79 | 13.95 | 15,354 | -0.09(-0.64%) |
Jul 11, 2022 | 13.90 | 14.58 | 13.90 | 14.04 | 3,277 | +0.14(+1.04%) |
Jul 08, 2022 | 13.71 | 14.76 | 13.71 | 13.90 | 3,865 | -0.33(-2.29%) |
Jul 07, 2022 | 13.68 | 14.69 | 13.54 | 14.22 | 2,895 | +0.18(+1.31%) |
Jul 06, 2022 | 14.04 | 14.40 | 12.60 | 14.04 | 6,016 | +0.34(+2.48%) |
Jul 05, 2022 | 13.76 | 14.40 | 13.50 | 13.70 | 1,963 | -0.49(-3.43%) |
Jul 01, 2022 | 15.48 | 15.52 | 13.50 | 14.18 | 27,567 | -1.61(-10.21%) |
Jun 30, 2022 | 16.12 | 16.90 | 15.48 | 15.80 | 2,866 | -0.69(-4.19%) |
Jun 29, 2022 | 15.91 | 17.08 | 15.86 | 16.49 | 3,086 | +0.11(+0.66%) |
Jun 28, 2022 | 16.74 | 16.76 | 15.84 | 16.38 | 7,650 | -0.37(-2.20%) |
Jun 27, 2022 | 17.28 | 17.46 | 16.38 | 16.75 | 6,758 | -0.71(-4.07%) |
Jun 24, 2022 | 16.56 | 17.82 | 16.20 | 17.46 | 17,781 | +0.36(+2.09%) |
Jun 23, 2022 | 21.06 | 22.50 | 15.84 | 17.10 | 206,183 | -0.18(-1.03%) |
Jun 22, 2022 | 17.64 | 18.72 | 17.10 | 17.28 | 3,795 | +0.18(+1.05%) |
Jun 21, 2022 | 17.28 | 18.00 | 16.74 | 17.10 | 2,573 | -0.90(-5.00%) |
Jun 17, 2022 | 18.00 | 18.18 | 16.44 | 18.00 | 2,988 | +0.55(+3.12%) |
Jun 16, 2022 | 15.84 | 17.80 | 15.86 | 17.45 | 2,392 | +0.71(+4.27%) |
Jun 15, 2022 | 16.92 | 16.92 | 15.30 | 16.74 | 3,430 | +0.67(+4.14%) |
Jun 14, 2022 | 16.20 | 17.10 | 15.86 | 16.07 | 3,778 | -0.16(-1.00%) |
Jun 13, 2022 | 17.28 | 17.28 | 16.20 | 16.24 | 6,198 | -1.55(-8.71%) |
Jun 10, 2022 | 18.36 | 18.54 | 17.51 | 17.79 | 4,991 | -0.39(-2.17%) |
Jun 09, 2022 | 18.54 | 19.26 | 18.18 | 18.18 | 3,674 | -1.08(-5.61%) |
Jun 08, 2022 | 18.36 | 20.16 | 18.00 | 19.26 | 14,064 | +0.60(+3.21%) |
Jun 07, 2022 | 19.08 | 19.08 | 18.18 | 18.66 | 1,955 | +0.30(+1.64%) |
Jun 06, 2022 | 18.72 | 19.17 | 18.36 | 18.36 | 2,798 | -0.18(-0.97%) |
Jun 03, 2022 | 18.72 | 19.08 | 18.18 | 18.54 | 2,652 | -0.54(-2.83%) |
Jun 02, 2022 | 18.54 | 19.57 | 18.36 | 19.08 | 1,419 | +0.13(+0.69%) |
Jun 01, 2022 | 18.90 | 19.44 | 18.54 | 18.95 | 1,916 | +0.23(+1.22%) |
May 31, 2022 | 18.18 | 19.80 | 18.18 | 18.72 | 2,366 | -0.18(-0.95%) |
May 27, 2022 | 18.18 | 19.98 | 17.46 | 18.90 | 4,964 | +0.36(+1.94%) |
May 26, 2022 | 17.46 | 18.72 | 17.28 | 18.54 | 3,960 | +0.54(+3.00%) |
May 25, 2022 | 17.47 | 18.54 | 17.39 | 18.00 | 4,374 | +0.18(+1.00%) |
May 24, 2022 | 17.82 | 18.36 | 17.64 | 17.82 | 3,016 | -0.54(-2.93%) |
May 23, 2022 | 19.26 | 19.26 | 18.18 | 18.36 | 1,846 | -0.54(-2.86%) |
May 20, 2022 | 19.62 | 19.88 | 17.75 | 18.90 | 4,741 | -1.08(-5.41%) |
May 19, 2022 | 19.08 | 19.98 | 18.72 | 19.98 | 3,514 | +0.90(+4.72%) |
May 18, 2022 | 19.44 | 19.98 | 18.18 | 19.08 | 8,161 | -0.18(-0.93%) |
May 17, 2022 | 18.54 | 19.98 | 18.36 | 19.26 | 3,764 | +0.36(+1.90%) |
May 16, 2022 | 19.08 | 19.98 | 18.72 | 18.90 | 1,682 | -0.18(-0.94%) |
May 13, 2022 | 17.82 | 20.16 | 17.80 | 19.08 | 3,028 | +0.90(+4.94%) |
May 12, 2022 | 17.82 | 18.90 | 16.56 | 18.18 | 4,330 | +0.18(+1.01%) |
May 11, 2022 | 19.80 | 19.80 | 17.30 | 18.00 | 8,554 | -2.34(-11.50%) |
May 10, 2022 | 22.50 | 23.22 | 18.72 | 20.34 | 16,715 | -1.98(-8.87%) |
May 09, 2022 | 23.04 | 23.22 | 21.96 | 22.32 | 5,207 | -0.72(-3.12%) |
May 06, 2022 | 23.76 | 25.56 | 22.32 | 23.04 | 4,880 | -0.36(-1.54%) |
May 05, 2022 | 23.58 | 25.74 | 23.04 | 23.40 | 17,424 | -0.90(-3.70%) |
May 04, 2022 | 22.50 | 24.66 | 21.78 | 24.30 | 10,196 | +1.80(+8.00%) |
May 03, 2022 | 22.32 | 23.22 | 21.60 | 22.50 | 8,360 | +0.54(+2.46%) |