Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.72 | 23.97 | 21.79 | 22.39 | 741,082 | -0.07(-0.31%) |
Jul 28, 2022 | 24.00 | 26.25 | 21.53 | 22.46 | 1,599,326 | +5.38(+31.50%) |
Jul 27, 2022 | 17.14 | 17.15 | 16.69 | 17.08 | 171,779 | +0.22(+1.30%) |
Jul 26, 2022 | 17.48 | 17.48 | 16.58 | 16.86 | 76,568 | -0.63(-3.60%) |
Jul 25, 2022 | 17.19 | 17.49 | 16.52 | 17.49 | 119,543 | +0.44(+2.58%) |
Jul 22, 2022 | 16.75 | 17.22 | 16.61 | 17.05 | 130,038 | +0.73(+4.47%) |
Jul 21, 2022 | 15.00 | 16.35 | 13.73 | 16.32 | 115,695 | +1.38(+9.24%) |
Jul 20, 2022 | 14.35 | 14.99 | 14.25 | 14.94 | 41,046 | +0.74(+5.21%) |
Jul 19, 2022 | 13.53 | 14.55 | 13.40 | 14.20 | 63,954 | +0.72(+5.34%) |
Jul 18, 2022 | 13.55 | 13.90 | 13.40 | 13.48 | 95,598 | -0.16(-1.17%) |
Jul 15, 2022 | 13.61 | 13.76 | 13.32 | 13.64 | 24,549 | +0.07(+0.52%) |
Jul 14, 2022 | 14.10 | 14.10 | 12.44 | 13.57 | 50,874 | -0.76(-5.30%) |
Jul 13, 2022 | 13.59 | 14.40 | 13.40 | 14.33 | 57,310 | +0.61(+4.45%) |
Jul 12, 2022 | 13.77 | 14.17 | 13.50 | 13.72 | 36,147 | -0.19(-1.37%) |
Jul 11, 2022 | 13.83 | 14.22 | 13.65 | 13.91 | 28,706 | -0.16(-1.14%) |
Jul 08, 2022 | 13.31 | 14.08 | 13.30 | 14.07 | 30,534 | +0.76(+5.71%) |
Jul 07, 2022 | 13.00 | 13.41 | 12.79 | 13.31 | 153,169 | +0.39(+3.02%) |
Jul 06, 2022 | 13.02 | 13.19 | 12.61 | 12.92 | 24,251 | -0.26(-1.97%) |
Jul 05, 2022 | 12.70 | 13.38 | 11.97 | 13.18 | 68,002 | +0.07(+0.53%) |
Jul 01, 2022 | 12.97 | 13.36 | 12.44 | 13.11 | 39,576 | +0.45(+3.55%) |
Jun 30, 2022 | 12.43 | 12.90 | 12.32 | 12.66 | 67,596 | -0.24(-1.86%) |
Jun 29, 2022 | 12.96 | 12.96 | 12.32 | 12.90 | 69,990 | -0.10(-0.77%) |
Jun 28, 2022 | 13.30 | 13.31 | 12.73 | 13.00 | 35,316 | -0.10(-0.76%) |
Jun 27, 2022 | 13.04 | 13.28 | 12.55 | 13.10 | 35,317 | +0.10(+0.77%) |
Jun 24, 2022 | 12.66 | 13.18 | 12.53 | 13.00 | 44,551 | +0.61(+4.92%) |
Jun 23, 2022 | 11.72 | 12.55 | 11.64 | 12.39 | 36,347 | +0.82(+7.09%) |
Jun 22, 2022 | 11.61 | 12.02 | 10.86 | 11.57 | 37,987 | -0.35(-2.94%) |
Jun 21, 2022 | 11.45 | 11.98 | 11.28 | 11.92 | 24,016 | +0.61(+5.39%) |
Jun 17, 2022 | 11.12 | 11.39 | 10.86 | 11.31 | 42,147 | +0.45(+4.14%) |
Jun 16, 2022 | 11.18 | 11.43 | 10.65 | 10.86 | 69,898 | -0.60(-5.24%) |
Jun 15, 2022 | 11.91 | 11.97 | 11.19 | 11.46 | 43,365 | +0.02(+0.17%) |
Jun 14, 2022 | 11.60 | 11.90 | 11.29 | 11.44 | 18,529 | -0.09(-0.78%) |
Jun 13, 2022 | 12.39 | 12.46 | 11.05 | 11.53 | 67,508 | -0.75(-6.11%) |
Jun 10, 2022 | 12.62 | 12.72 | 12.22 | 12.28 | 33,269 | -0.74(-5.68%) |
Jun 09, 2022 | 13.12 | 13.45 | 12.69 | 13.02 | 30,275 | -0.19(-1.44%) |
Jun 08, 2022 | 13.27 | 13.79 | 12.90 | 13.21 | 25,277 | -0.32(-2.37%) |
Jun 07, 2022 | 12.88 | 13.59 | 12.75 | 13.53 | 72,907 | +0.42(+3.20%) |
Jun 06, 2022 | 12.77 | 13.38 | 12.65 | 13.11 | 48,033 | +0.46(+3.64%) |
Jun 03, 2022 | 12.65 | 12.76 | 12.11 | 12.65 | 39,926 | -0.17(-1.33%) |
Jun 02, 2022 | 11.91 | 13.19 | 11.91 | 12.82 | 100,140 | +0.87(+7.28%) |
Jun 01, 2022 | 12.57 | 12.66 | 11.95 | 11.95 | 35,705 | -0.38(-3.08%) |
May 31, 2022 | 13.18 | 13.28 | 12.33 | 12.33 | 108,849 | -0.83(-6.31%) |
May 27, 2022 | 12.66 | 13.28 | 12.66 | 13.16 | 23,075 | +0.53(+4.20%) |
May 26, 2022 | 12.39 | 13.20 | 12.39 | 12.63 | 41,903 | +0.32(+2.60%) |
May 25, 2022 | 12.13 | 12.67 | 12.00 | 12.31 | 40,952 | +0.14(+1.15%) |
May 24, 2022 | 12.65 | 12.65 | 11.85 | 12.17 | 41,839 | -0.67(-5.22%) |
May 23, 2022 | 13.25 | 13.25 | 12.50 | 12.84 | 42,915 | -0.28(-2.13%) |
May 20, 2022 | 13.53 | 13.53 | 12.52 | 13.12 | 54,993 | -0.40(-2.96%) |
May 19, 2022 | 13.34 | 14.00 | 13.09 | 13.52 | 31,573 | -0.01(-0.07%) |
May 18, 2022 | 14.57 | 14.70 | 13.28 | 13.53 | 71,153 | -1.33(-8.95%) |
May 17, 2022 | 14.70 | 15.11 | 14.46 | 14.86 | 29,495 | +0.46(+3.19%) |
May 16, 2022 | 14.43 | 14.66 | 13.97 | 14.40 | 38,294 | +0.11(+0.77%) |
May 13, 2022 | 13.50 | 14.58 | 13.50 | 14.29 | 73,072 | +0.88(+6.56%) |
May 12, 2022 | 12.78 | 13.85 | 12.75 | 13.41 | 80,975 | +0.37(+2.84%) |
May 11, 2022 | 13.78 | 14.39 | 12.79 | 13.04 | 68,520 | -0.35(-2.61%) |
May 10, 2022 | 13.97 | 14.00 | 13.22 | 13.39 | 125,580 | -0.39(-2.83%) |
May 09, 2022 | 15.14 | 15.30 | 13.55 | 13.78 | 89,968 | -1.51(-9.88%) |
May 06, 2022 | 15.52 | 15.76 | 14.88 | 15.29 | 106,634 | -0.23(-1.48%) |
May 05, 2022 | 16.37 | 16.83 | 15.34 | 15.52 | 80,462 | -0.99(-6.00%) |
May 04, 2022 | 15.95 | 16.91 | 15.88 | 16.51 | 163,530 | +0.62(+3.90%) |
May 03, 2022 | 14.33 | 16.39 | 13.97 | 15.89 | 328,304 | +2.59(+19.47%) |