Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.38 | 19.25 | 16.99 | 19.00 | 60,682 | +2.26(+13.49%) |
Jul 28, 2022 | 15.84 | 17.34 | 15.84 | 16.74 | 24,021 | +1.07(+6.85%) |
Jul 27, 2022 | 15.62 | 16.06 | 14.92 | 15.67 | 15,436 | +0.31(+2.02%) |
Jul 26, 2022 | 16.06 | 16.24 | 15.14 | 15.36 | 20,879 | -0.81(-4.99%) |
Jul 25, 2022 | 17.64 | 17.82 | 15.84 | 16.17 | 20,970 | -0.30(-1.84%) |
Jul 22, 2022 | 18.26 | 18.26 | 15.86 | 16.47 | 41,909 | -0.88(-5.10%) |
Jul 21, 2022 | 17.38 | 17.82 | 17.16 | 17.36 | 26,955 | +0.01(+0.04%) |
Jul 20, 2022 | 15.84 | 17.36 | 15.62 | 17.35 | 43,753 | +1.75(+11.20%) |
Jul 19, 2022 | 14.96 | 15.81 | 15.05 | 15.60 | 25,309 | +0.59(+3.91%) |
Jul 18, 2022 | 14.74 | 15.62 | 14.30 | 15.02 | 40,787 | +0.88(+6.19%) |
Jul 15, 2022 | 14.15 | 14.74 | 13.89 | 14.14 | 23,546 | +0.00(+0.00%) |
Jul 14, 2022 | 14.30 | 14.90 | 13.64 | 14.14 | 44,281 | -0.16(-1.12%) |
Jul 13, 2022 | 13.64 | 14.74 | 13.42 | 14.30 | 35,286 | +0.62(+4.52%) |
Jul 12, 2022 | 13.74 | 14.08 | 13.58 | 13.68 | 16,452 | -0.02(-0.18%) |
Jul 11, 2022 | 14.08 | 14.30 | 13.42 | 13.71 | 18,920 | +0.05(+0.39%) |
Jul 08, 2022 | 13.20 | 14.30 | 12.98 | 13.65 | 23,687 | +0.67(+5.17%) |
Jul 07, 2022 | 13.00 | 13.35 | 12.45 | 12.98 | 23,923 | +0.04(+0.29%) |
Jul 06, 2022 | 12.81 | 13.07 | 12.21 | 12.94 | 36,493 | +0.23(+1.80%) |
Jul 05, 2022 | 12.76 | 12.86 | 12.10 | 12.72 | 17,947 | +0.12(+0.94%) |
Jul 01, 2022 | 12.98 | 13.17 | 12.23 | 12.60 | 27,277 | -0.45(-3.47%) |
Jun 30, 2022 | 12.86 | 13.63 | 12.00 | 13.05 | 41,488 | -0.09(-0.72%) |
Jun 29, 2022 | 13.67 | 14.26 | 12.98 | 13.14 | 21,918 | -0.50(-3.63%) |
Jun 28, 2022 | 14.08 | 15.07 | 13.42 | 13.64 | 36,703 | -0.15(-1.12%) |
Jun 27, 2022 | 14.08 | 14.08 | 12.98 | 13.79 | 37,579 | +0.84(+6.52%) |
Jun 24, 2022 | 12.76 | 13.79 | 12.36 | 12.95 | 319,705 | +0.71(+5.84%) |
Jun 23, 2022 | 12.32 | 12.45 | 11.49 | 12.23 | 36,668 | +0.35(+2.98%) |
Jun 22, 2022 | 12.10 | 12.76 | 11.88 | 11.88 | 29,954 | -0.13(-1.06%) |
Jun 21, 2022 | 12.36 | 12.54 | 11.86 | 12.01 | 43,271 | -0.09(-0.76%) |
Jun 17, 2022 | 12.65 | 12.88 | 12.10 | 12.10 | 36,128 | -0.37(-2.95%) |
Jun 16, 2022 | 12.52 | 12.77 | 12.10 | 12.47 | 30,371 | -0.35(-2.71%) |
Jun 15, 2022 | 12.23 | 12.96 | 12.10 | 12.81 | 34,330 | +0.80(+6.67%) |
Jun 14, 2022 | 12.43 | 12.69 | 11.95 | 12.01 | 24,469 | -0.68(-5.36%) |
Jun 13, 2022 | 12.44 | 12.94 | 11.90 | 12.69 | 48,233 | -0.29(-2.20%) |
Jun 10, 2022 | 12.98 | 13.22 | 12.38 | 12.98 | 40,486 | -0.22(-1.68%) |
Jun 09, 2022 | 14.08 | 14.04 | 13.10 | 13.20 | 32,957 | -0.40(-2.93%) |
Jun 08, 2022 | 13.42 | 14.03 | 13.18 | 13.60 | 52,428 | +0.14(+1.03%) |
Jun 07, 2022 | 13.42 | 13.60 | 13.17 | 13.46 | 41,444 | -0.04(-0.26%) |
Jun 06, 2022 | 13.76 | 14.08 | 13.13 | 13.50 | 64,079 | -0.15(-1.10%) |
Jun 03, 2022 | 13.86 | 14.30 | 13.22 | 13.65 | 52,923 | -0.55(-3.89%) |
Jun 02, 2022 | 13.86 | 14.70 | 13.64 | 14.20 | 49,354 | +0.14(+0.99%) |
Jun 01, 2022 | 14.74 | 14.96 | 13.91 | 14.06 | 32,806 | -0.65(-4.40%) |
May 31, 2022 | 15.40 | 15.40 | 14.34 | 14.71 | 33,342 | -0.89(-5.73%) |
May 27, 2022 | 14.08 | 15.60 | 13.64 | 15.60 | 43,097 | +1.72(+12.36%) |
May 26, 2022 | 14.30 | 14.74 | 13.57 | 13.88 | 75,113 | -0.30(-2.14%) |
May 25, 2022 | 14.74 | 15.18 | 14.05 | 14.19 | 39,528 | -0.55(-3.75%) |
May 24, 2022 | 15.40 | 15.80 | 14.33 | 14.74 | 22,860 | -0.64(-4.18%) |
May 23, 2022 | 15.62 | 15.62 | 14.77 | 15.38 | 20,831 | +0.15(+0.98%) |
May 20, 2022 | 15.97 | 16.17 | 14.52 | 15.23 | 51,107 | -0.28(-1.82%) |
May 19, 2022 | 16.50 | 16.50 | 15.12 | 15.51 | 29,162 | -0.09(-0.55%) |
May 18, 2022 | 17.16 | 17.38 | 15.39 | 15.60 | 42,589 | -1.54(-9.00%) |
May 17, 2022 | 15.18 | 18.03 | 14.96 | 17.14 | 69,326 | +2.20(+14.71%) |
May 16, 2022 | 15.40 | 15.40 | 14.34 | 14.94 | 34,781 | -0.20(-1.34%) |
May 13, 2022 | 14.55 | 15.68 | 14.30 | 15.15 | 48,750 | +1.00(+7.06%) |
May 12, 2022 | 14.34 | 15.26 | 13.64 | 14.15 | 58,950 | -0.16(-1.11%) |
May 11, 2022 | 15.84 | 16.72 | 14.30 | 14.31 | 71,093 | -1.95(-11.99%) |
May 10, 2022 | 16.50 | 16.56 | 14.63 | 16.26 | 77,630 | -0.07(-0.46%) |
May 09, 2022 | 17.59 | 17.88 | 16.17 | 16.33 | 57,563 | -1.43(-8.03%) |
May 06, 2022 | 18.75 | 18.75 | 16.94 | 17.76 | 61,560 | -0.87(-4.68%) |
May 05, 2022 | 19.28 | 19.80 | 18.18 | 18.63 | 52,073 | -0.66(-3.40%) |
May 04, 2022 | 18.92 | 19.36 | 18.00 | 19.28 | 23,048 | +0.80(+4.35%) |
May 03, 2022 | 18.48 | 19.26 | 18.15 | 18.48 | 23,819 | +0.01(+0.04%) |