Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.42 | 13.46 | 13.35 | 13.41 | 4,466 | -0.06(-0.47%) |
Jul 28, 2022 | 13.31 | 13.48 | 13.17 | 13.48 | 8,181 | +0.43(+3.31%) |
Jul 27, 2022 | 12.68 | 13.07 | 12.68 | 13.05 | 15,317 | +0.61(+4.94%) |
Jul 26, 2022 | 12.50 | 12.50 | 12.43 | 12.43 | 1,740 | -0.15(-1.15%) |
Jul 25, 2022 | 12.46 | 12.58 | 12.46 | 12.58 | 18,945 | +0.23(+1.84%) |
Jul 22, 2022 | 12.55 | 12.60 | 12.25 | 12.35 | 2,943 | -0.09(-0.74%) |
Jul 21, 2022 | 12.39 | 12.45 | 12.38 | 12.44 | 6,407 | -0.06(-0.51%) |
Jul 20, 2022 | 12.44 | 12.54 | 12.41 | 12.50 | 6,184 | +0.16(+1.33%) |
Jul 19, 2022 | 12.31 | 12.39 | 12.22 | 12.34 | 7,127 | +0.14(+1.12%) |
Jul 18, 2022 | 12.45 | 12.45 | 12.20 | 12.20 | 1,687 | -0.05(-0.37%) |
Jul 15, 2022 | 12.29 | 12.29 | 12.25 | 12.25 | 1,066 | +0.13(+1.05%) |
Jul 14, 2022 | 12.10 | 12.22 | 12.00 | 12.12 | 6,453 | -0.21(-1.70%) |
Jul 13, 2022 | 12.28 | 12.59 | 12.28 | 12.33 | 2,872 | -0.01(-0.09%) |
Jul 12, 2022 | 12.31 | 12.34 | 12.31 | 12.34 | 1,642 | -0.13(-1.00%) |
Jul 11, 2022 | 12.63 | 12.63 | 12.43 | 12.47 | 3,666 | -0.54(-4.14%) |
Jul 08, 2022 | 12.97 | 13.09 | 12.82 | 13.01 | 8,142 | +0.17(+1.31%) |
Jul 07, 2022 | 12.72 | 12.89 | 12.72 | 12.84 | 4,017 | +0.44(+3.57%) |
Jul 06, 2022 | 12.37 | 12.40 | 12.20 | 12.40 | 690 | +0.10(+0.82%) |
Jul 05, 2022 | 12.18 | 12.30 | 12.02 | 12.30 | 7,447 | -0.26(-2.10%) |
Jul 01, 2022 | 12.47 | 12.56 | 12.40 | 12.56 | 3,402 | -0.09(-0.72%) |
Jun 30, 2022 | 12.66 | 12.67 | 12.54 | 12.65 | 4,673 | -0.26(-2.03%) |
Jun 29, 2022 | 12.96 | 12.96 | 12.76 | 12.91 | 4,065 | +0.02(+0.19%) |
Jun 28, 2022 | 13.28 | 13.33 | 12.81 | 12.89 | 9,291 | -0.19(-1.49%) |
Jun 27, 2022 | 13.03 | 13.21 | 13.02 | 13.08 | 28,893 | +0.09(+0.71%) |
Jun 24, 2022 | 12.91 | 13.09 | 12.85 | 12.99 | 7,426 | -0.06(-0.46%) |
Jun 23, 2022 | 13.20 | 13.29 | 13.05 | 13.05 | 5,211 | -0.14(-1.09%) |
Jun 22, 2022 | 13.08 | 13.41 | 13.08 | 13.19 | 8,170 | -0.06(-0.46%) |
Jun 21, 2022 | 13.36 | 13.37 | 13.19 | 13.26 | 4,651 | -0.20(-1.46%) |
Jun 17, 2022 | 13.31 | 13.45 | 13.29 | 13.45 | 6,233 | +0.17(+1.26%) |
Jun 16, 2022 | 13.45 | 13.51 | 13.15 | 13.28 | 33,797 | -0.64(-4.59%) |
Jun 15, 2022 | 13.53 | 13.92 | 13.53 | 13.92 | 14,139 | +0.56(+4.22%) |
Jun 14, 2022 | 13.65 | 13.65 | 13.34 | 13.36 | 10,234 | -0.27(-2.00%) |
Jun 13, 2022 | 13.96 | 13.96 | 13.57 | 13.63 | 11,027 | -0.95(-6.54%) |
Jun 10, 2022 | 14.63 | 14.71 | 14.54 | 14.59 | 4,632 | -0.53(-3.50%) |
Jun 09, 2022 | 15.13 | 15.38 | 15.10 | 15.12 | 6,281 | -0.19(-1.23%) |
Jun 08, 2022 | 15.47 | 15.58 | 15.31 | 15.31 | 4,494 | -0.15(-0.96%) |
Jun 07, 2022 | 15.32 | 15.47 | 15.23 | 15.45 | 4,284 | -0.41(-2.58%) |
Jun 06, 2022 | 16.18 | 16.18 | 15.84 | 15.86 | 4,017 | -0.36(-2.20%) |
Jun 03, 2022 | 16.28 | 16.31 | 16.11 | 16.22 | 1,321 | -0.24(-1.47%) |
Jun 02, 2022 | 16.37 | 16.47 | 16.27 | 16.46 | 6,424 | +0.27(+1.67%) |
Jun 01, 2022 | 16.38 | 16.40 | 16.10 | 16.19 | 2,642 | -0.21(-1.28%) |
May 31, 2022 | 16.74 | 16.74 | 16.40 | 16.40 | 9,790 | -0.29(-1.72%) |
May 27, 2022 | 16.50 | 16.77 | 16.50 | 16.69 | 3,802 | +0.10(+0.60%) |
May 26, 2022 | 16.11 | 16.61 | 16.11 | 16.59 | 4,927 | +0.44(+2.75%) |
May 25, 2022 | 16.04 | 16.14 | 16.04 | 16.14 | 320 | +0.07(+0.46%) |
May 24, 2022 | 16.00 | 16.07 | 16.00 | 16.07 | 1,385 | -0.13(-0.80%) |
May 23, 2022 | 16.21 | 16.32 | 16.11 | 16.20 | 33,228 | +0.35(+2.19%) |
May 20, 2022 | 15.92 | 16.02 | 15.82 | 15.85 | 2,599 | +0.24(+1.57%) |
May 19, 2022 | 15.50 | 15.66 | 15.50 | 15.61 | 1,695 | +0.21(+1.36%) |
May 18, 2022 | 15.71 | 15.71 | 15.40 | 15.40 | 3,088 | -0.46(-2.87%) |
May 17, 2022 | 15.72 | 15.94 | 15.72 | 15.85 | 7,386 | +0.56(+3.68%) |
May 16, 2022 | 15.23 | 15.33 | 15.04 | 15.29 | 4,365 | +0.17(+1.13%) |
May 13, 2022 | 14.79 | 15.15 | 14.79 | 15.12 | 5,544 | +0.59(+4.08%) |
May 12, 2022 | 14.16 | 14.61 | 14.16 | 14.53 | 5,386 | +0.21(+1.50%) |
May 11, 2022 | 14.52 | 14.65 | 14.31 | 14.31 | 3,319 | -0.16(-1.08%) |
May 10, 2022 | 14.54 | 14.61 | 14.30 | 14.47 | 5,752 | +0.12(+0.81%) |
May 09, 2022 | 14.58 | 14.58 | 14.26 | 14.35 | 14,017 | -0.58(-3.89%) |
May 06, 2022 | 15.02 | 15.14 | 14.80 | 14.93 | 15,733 | -0.49(-3.19%) |
May 05, 2022 | 15.74 | 15.74 | 15.21 | 15.43 | 5,506 | -0.82(-5.05%) |
May 04, 2022 | 15.50 | 16.27 | 15.29 | 16.25 | 11,345 | +0.57(+3.63%) |
May 03, 2022 | 15.57 | 15.74 | 15.46 | 15.68 | 3,852 | +0.23(+1.50%) |