Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.68 | 14.81 | 14.62 | 14.73 | 103,811 | +0.10(+0.67%) |
Jul 28, 2022 | 14.35 | 14.63 | 14.35 | 14.63 | 79,985 | +0.28(+1.93%) |
Jul 27, 2022 | 14.11 | 14.38 | 14.08 | 14.35 | 180,133 | +0.32(+2.27%) |
Jul 26, 2022 | 13.94 | 14.06 | 13.94 | 14.03 | 242,091 | +0.00(+0.00%) |
Jul 25, 2022 | 14.05 | 14.05 | 13.91 | 14.03 | 82,948 | +0.02(+0.17%) |
Jul 22, 2022 | 14.11 | 14.16 | 13.94 | 14.01 | 77,973 | -0.07(-0.52%) |
Jul 21, 2022 | 13.98 | 14.08 | 13.84 | 14.08 | 82,830 | +0.11(+0.76%) |
Jul 20, 2022 | 13.93 | 14.03 | 13.84 | 13.98 | 124,308 | +0.09(+0.62%) |
Jul 19, 2022 | 13.61 | 13.92 | 13.61 | 13.89 | 166,836 | +0.36(+2.69%) |
Jul 18, 2022 | 13.67 | 13.67 | 13.50 | 13.53 | 77,029 | -0.04(-0.27%) |
Jul 15, 2022 | 13.47 | 13.63 | 13.29 | 13.56 | 68,694 | +0.23(+1.76%) |
Jul 14, 2022 | 13.46 | 13.46 | 13.22 | 13.33 | 118,962 | -0.28(-2.02%) |
Jul 13, 2022 | 13.56 | 13.62 | 13.45 | 13.60 | 54,021 | -0.03(-0.24%) |
Jul 12, 2022 | 13.53 | 13.73 | 13.53 | 13.64 | 80,009 | +0.06(+0.42%) |
Jul 11, 2022 | 13.70 | 13.75 | 13.56 | 13.58 | 118,127 | -0.17(-1.24%) |
Jul 08, 2022 | 13.75 | 13.77 | 13.60 | 13.75 | 54,701 | +0.02(+0.18%) |
Jul 07, 2022 | 13.64 | 13.77 | 13.64 | 13.73 | 86,717 | +0.19(+1.38%) |
Jul 06, 2022 | 13.68 | 13.71 | 13.45 | 13.54 | 91,530 | -0.14(-1.01%) |
Jul 05, 2022 | 13.55 | 13.70 | 13.28 | 13.68 | 68,096 | +0.06(+0.42%) |
Jul 01, 2022 | 13.29 | 13.64 | 13.29 | 13.62 | 57,034 | +0.32(+2.44%) |
Jun 30, 2022 | 13.17 | 13.42 | 13.10 | 13.30 | 89,178 | +0.03(+0.24%) |
Jun 29, 2022 | 13.42 | 13.42 | 13.21 | 13.26 | 74,117 | -0.16(-1.21%) |
Jun 28, 2022 | 13.56 | 13.68 | 13.38 | 13.43 | 99,401 | -0.05(-0.36%) |
Jun 27, 2022 | 13.50 | 13.61 | 13.41 | 13.47 | 104,310 | +0.02(+0.18%) |
Jun 24, 2022 | 13.16 | 13.47 | 13.16 | 13.45 | 98,957 | +0.40(+3.10%) |
Jun 23, 2022 | 12.98 | 13.08 | 12.90 | 13.04 | 72,960 | +0.13(+1.00%) |
Jun 22, 2022 | 12.80 | 12.97 | 12.79 | 12.92 | 77,321 | +0.02(+0.13%) |
Jun 21, 2022 | 12.83 | 13.02 | 12.82 | 12.90 | 99,494 | +0.30(+2.38%) |
Jun 17, 2022 | 12.42 | 12.64 | 12.31 | 12.60 | 135,977 | +0.26(+2.08%) |
Jun 16, 2022 | 12.82 | 12.82 | 12.33 | 12.34 | 203,728 | -0.68(-5.24%) |
Jun 15, 2022 | 13.11 | 13.21 | 12.84 | 13.02 | 154,776 | +0.00(+0.00%) |
Jun 14, 2022 | 13.25 | 13.25 | 12.95 | 13.02 | 85,369 | -0.11(-0.85%) |
Jun 13, 2022 | 13.88 | 13.88 | 13.10 | 13.14 | 226,568 | -0.96(-6.83%) |
Jun 10, 2022 | 14.19 | 14.19 | 13.97 | 14.10 | 103,941 | -0.22(-1.57%) |
Jun 09, 2022 | 14.51 | 14.53 | 14.32 | 14.32 | 56,948 | -0.14(-0.94%) |
Jun 08, 2022 | 14.61 | 14.61 | 14.40 | 14.46 | 65,448 | -0.20(-1.37%) |
Jun 07, 2022 | 14.54 | 14.66 | 14.51 | 14.66 | 113,974 | +0.09(+0.61%) |
Jun 06, 2022 | 14.63 | 14.70 | 14.57 | 14.57 | 165,521 | +0.02(+0.11%) |
Jun 03, 2022 | 14.61 | 14.64 | 14.53 | 14.56 | 64,939 | -0.13(-0.87%) |
Jun 02, 2022 | 14.57 | 14.69 | 14.53 | 14.69 | 70,590 | +0.10(+0.72%) |
Jun 01, 2022 | 14.62 | 14.64 | 14.40 | 14.58 | 162,934 | -0.02(-0.11%) |
May 31, 2022 | 14.63 | 14.63 | 14.50 | 14.60 | 178,582 | -0.06(-0.44%) |
May 27, 2022 | 14.50 | 14.66 | 14.46 | 14.66 | 72,160 | +0.22(+1.56%) |
May 26, 2022 | 14.30 | 14.49 | 14.30 | 14.44 | 150,360 | +0.25(+1.75%) |
May 25, 2022 | 14.07 | 14.26 | 14.02 | 14.19 | 107,646 | +0.14(+0.97%) |
May 24, 2022 | 14.05 | 14.08 | 13.79 | 14.05 | 70,432 | -0.04(-0.28%) |
May 23, 2022 | 13.98 | 14.20 | 13.97 | 14.09 | 65,181 | +0.21(+1.49%) |
May 20, 2022 | 14.16 | 14.16 | 13.67 | 13.89 | 132,537 | -0.14(-1.02%) |
May 19, 2022 | 14.06 | 14.18 | 14.02 | 14.03 | 196,427 | -0.15(-1.07%) |
May 18, 2022 | 14.48 | 14.48 | 14.15 | 14.18 | 125,722 | -0.33(-2.30%) |
May 17, 2022 | 14.44 | 14.52 | 14.37 | 14.51 | 75,785 | +0.25(+1.73%) |
May 16, 2022 | 14.23 | 14.36 | 14.12 | 14.27 | 78,990 | +0.05(+0.34%) |
May 13, 2022 | 14.07 | 14.28 | 14.00 | 14.22 | 104,261 | +0.29(+2.12%) |
May 12, 2022 | 14.00 | 14.02 | 13.70 | 13.93 | 317,292 | -0.13(-0.91%) |
May 11, 2022 | 14.17 | 14.35 | 14.05 | 14.05 | 99,418 | -0.10(-0.68%) |
May 10, 2022 | 14.31 | 14.44 | 13.95 | 14.15 | 404,972 | -0.02(-0.17%) |
May 09, 2022 | 14.44 | 14.47 | 14.14 | 14.17 | 306,213 | -0.41(-2.79%) |
May 06, 2022 | 14.57 | 14.65 | 14.43 | 14.58 | 69,244 | +0.02(+0.16%) |
May 05, 2022 | 14.78 | 14.78 | 14.39 | 14.55 | 154,473 | -0.29(-1.98%) |
May 04, 2022 | 14.61 | 14.85 | 14.51 | 14.85 | 175,432 | +0.29(+1.97%) |
May 03, 2022 | 14.24 | 14.58 | 14.24 | 14.56 | 173,964 | +0.39(+2.75%) |