Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.40 | 14.00 | 13.40 | 13.81 | 8,774 | +0.13(+0.95%) |
Jul 28, 2022 | 13.36 | 14.00 | 13.36 | 13.68 | 9,684 | +0.41(+3.09%) |
Jul 27, 2022 | 13.40 | 13.53 | 13.12 | 13.27 | 22,543 | -0.04(-0.30%) |
Jul 26, 2022 | 13.76 | 13.90 | 13.18 | 13.31 | 3,986 | -0.36(-2.63%) |
Jul 25, 2022 | 13.67 | 13.86 | 13.56 | 13.67 | 7,035 | +0.02(+0.15%) |
Jul 22, 2022 | 13.75 | 13.81 | 13.56 | 13.65 | 8,966 | -0.03(-0.22%) |
Jul 21, 2022 | 13.72 | 13.90 | 13.59 | 13.68 | 6,391 | +0.05(+0.37%) |
Jul 20, 2022 | 13.70 | 13.80 | 13.54 | 13.63 | 12,845 | +0.08(+0.59%) |
Jul 19, 2022 | 13.46 | 13.89 | 13.46 | 13.55 | 35,730 | +0.25(+1.88%) |
Jul 18, 2022 | 13.15 | 13.50 | 13.15 | 13.30 | 20,813 | +0.12(+0.91%) |
Jul 15, 2022 | 12.96 | 13.24 | 12.77 | 13.18 | 9,227 | +0.30(+2.33%) |
Jul 14, 2022 | 13.09 | 13.38 | 12.04 | 12.88 | 22,001 | -0.28(-2.13%) |
Jul 13, 2022 | 13.15 | 13.48 | 13.10 | 13.16 | 9,740 | +0.01(+0.08%) |
Jul 12, 2022 | 13.40 | 13.60 | 13.11 | 13.15 | 17,583 | -0.36(-2.66%) |
Jul 11, 2022 | 13.59 | 13.65 | 13.10 | 13.51 | 18,488 | -0.08(-0.59%) |
Jul 08, 2022 | 13.54 | 13.65 | 13.18 | 13.59 | 15,790 | -0.06(-0.44%) |
Jul 07, 2022 | 13.28 | 13.65 | 13.28 | 13.65 | 11,223 | +0.65(+5.00%) |
Jul 06, 2022 | 13.67 | 13.67 | 11.80 | 13.00 | 84,384 | -0.41(-3.06%) |
Jul 05, 2022 | 14.01 | 14.37 | 13.34 | 13.41 | 22,877 | -0.60(-4.28%) |
Jul 01, 2022 | 14.00 | 14.50 | 14.00 | 14.01 | 28,605 | -0.05(-0.36%) |
Jun 30, 2022 | 13.71 | 14.36 | 13.64 | 14.06 | 20,882 | -0.17(-1.19%) |
Jun 29, 2022 | 14.65 | 14.88 | 14.06 | 14.23 | 15,010 | -0.06(-0.42%) |
Jun 28, 2022 | 14.80 | 15.09 | 14.29 | 14.29 | 6,907 | -0.51(-3.41%) |
Jun 27, 2022 | 14.72 | 14.99 | 14.20 | 14.79 | 25,727 | -0.06(-0.44%) |
Jun 24, 2022 | 14.50 | 14.98 | 14.11 | 14.86 | 23,214 | +0.71(+5.02%) |
Jun 23, 2022 | 14.36 | 14.60 | 14.13 | 14.15 | 15,257 | -0.48(-3.28%) |
Jun 22, 2022 | 14.93 | 15.00 | 14.24 | 14.63 | 39,802 | -0.37(-2.47%) |
Jun 21, 2022 | 15.08 | 15.54 | 14.40 | 15.00 | 25,028 | -0.07(-0.46%) |
Jun 17, 2022 | 14.63 | 15.46 | 14.63 | 15.07 | 10,554 | +0.29(+1.96%) |
Jun 16, 2022 | 15.06 | 15.20 | 14.33 | 14.78 | 20,828 | -0.43(-2.83%) |
Jun 15, 2022 | 15.39 | 15.50 | 14.75 | 15.21 | 10,147 | -0.05(-0.33%) |
Jun 14, 2022 | 15.41 | 15.61 | 15.17 | 15.26 | 9,578 | +0.10(+0.66%) |
Jun 13, 2022 | 15.95 | 15.95 | 14.89 | 15.16 | 39,021 | -0.85(-5.31%) |
Jun 10, 2022 | 16.07 | 16.40 | 15.83 | 16.01 | 10,271 | -0.29(-1.78%) |
Jun 09, 2022 | 17.20 | 17.20 | 16.26 | 16.30 | 12,968 | -0.74(-4.34%) |
Jun 08, 2022 | 17.77 | 17.88 | 17.03 | 17.04 | 19,290 | -0.61(-3.46%) |
Jun 07, 2022 | 17.43 | 17.98 | 17.22 | 17.65 | 24,531 | +0.42(+2.44%) |
Jun 06, 2022 | 16.66 | 17.45 | 16.64 | 17.23 | 29,544 | +0.57(+3.42%) |
Jun 03, 2022 | 16.79 | 16.93 | 16.45 | 16.66 | 8,105 | -0.14(-0.83%) |
Jun 02, 2022 | 16.18 | 17.00 | 15.99 | 16.80 | 25,165 | +0.66(+4.09%) |
Jun 01, 2022 | 16.29 | 16.29 | 15.92 | 16.14 | 12,038 | +0.09(+0.56%) |
May 31, 2022 | 16.12 | 16.12 | 15.76 | 16.05 | 18,179 | -0.20(-1.23%) |
May 27, 2022 | 15.74 | 16.25 | 15.71 | 16.25 | 33,402 | +0.48(+3.04%) |
May 26, 2022 | 15.91 | 16.14 | 15.77 | 15.77 | 22,460 | -0.09(-0.57%) |
May 25, 2022 | 15.82 | 15.98 | 15.58 | 15.86 | 6,054 | +0.04(+0.25%) |
May 24, 2022 | 15.89 | 16.11 | 15.74 | 15.82 | 11,134 | -0.21(-1.31%) |
May 23, 2022 | 15.67 | 16.06 | 15.67 | 16.03 | 14,329 | +0.60(+3.89%) |
May 20, 2022 | 16.09 | 16.09 | 15.26 | 15.43 | 38,723 | -0.48(-3.02%) |
May 19, 2022 | 15.60 | 16.14 | 15.59 | 15.91 | 16,069 | +0.27(+1.73%) |
May 18, 2022 | 15.69 | 15.96 | 15.50 | 15.64 | 13,427 | -0.35(-2.19%) |
May 17, 2022 | 15.51 | 16.18 | 15.47 | 15.99 | 21,201 | +0.48(+3.09%) |
May 16, 2022 | 15.60 | 15.90 | 15.36 | 15.51 | 19,373 | -0.22(-1.40%) |
May 13, 2022 | 15.57 | 15.95 | 15.31 | 15.73 | 38,865 | +0.25(+1.61%) |
May 12, 2022 | 15.93 | 15.93 | 14.91 | 15.48 | 125,727 | -0.68(-4.21%) |
May 11, 2022 | 15.35 | 16.50 | 15.35 | 16.16 | 122,358 | +1.63(+11.22%) |
May 10, 2022 | 14.86 | 15.00 | 14.41 | 14.53 | 23,171 | -0.29(-1.96%) |
May 09, 2022 | 15.39 | 15.46 | 14.74 | 14.82 | 21,820 | -0.68(-4.39%) |
May 06, 2022 | 15.98 | 15.98 | 15.27 | 15.50 | 39,739 | -0.35(-2.21%) |
May 05, 2022 | 16.16 | 16.16 | 15.70 | 15.85 | 25,593 | -0.42(-2.58%) |
May 04, 2022 | 16.05 | 16.28 | 15.65 | 16.27 | 27,354 | +0.22(+1.37%) |
May 03, 2022 | 16.18 | 16.23 | 15.97 | 16.05 | 12,286 | -0.06(-0.37%) |