Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.31 | 14.42 | 13.92 | 14.38 | 1,699,149 | -0.06(-0.42%) |
Jul 28, 2022 | 14.67 | 14.67 | 14.02 | 14.44 | 1,207,634 | -0.27(-1.84%) |
Jul 27, 2022 | 14.71 | 14.81 | 14.29 | 14.71 | 1,077,640 | +0.10(+0.68%) |
Jul 26, 2022 | 14.78 | 14.91 | 14.44 | 14.61 | 1,088,817 | -0.22(-1.48%) |
Jul 25, 2022 | 14.87 | 14.91 | 14.36 | 14.83 | 1,218,971 | +0.05(+0.34%) |
Jul 22, 2022 | 15.11 | 15.23 | 14.63 | 14.78 | 1,534,261 | -0.40(-2.64%) |
Jul 21, 2022 | 15.26 | 15.34 | 14.78 | 15.18 | 1,162,577 | +0.03(+0.20%) |
Jul 20, 2022 | 14.61 | 15.50 | 14.54 | 15.15 | 2,207,740 | +0.60(+4.12%) |
Jul 19, 2022 | 14.22 | 14.67 | 13.98 | 14.55 | 1,180,133 | +0.63(+4.53%) |
Jul 18, 2022 | 14.55 | 14.92 | 13.86 | 13.92 | 1,138,110 | -0.54(-3.73%) |
Jul 15, 2022 | 14.30 | 14.47 | 13.94 | 14.46 | 1,180,391 | +0.46(+3.29%) |
Jul 14, 2022 | 14.23 | 14.30 | 13.74 | 14.00 | 1,027,142 | -0.41(-2.85%) |
Jul 13, 2022 | 14.17 | 14.97 | 14.10 | 14.41 | 938,105 | -0.17(-1.17%) |
Jul 12, 2022 | 14.24 | 14.70 | 13.76 | 14.58 | 1,099,213 | +0.34(+2.39%) |
Jul 11, 2022 | 14.65 | 14.67 | 14.17 | 14.24 | 1,453,838 | -0.60(-4.04%) |
Jul 08, 2022 | 14.44 | 14.88 | 14.33 | 14.84 | 1,244,505 | +0.25(+1.71%) |
Jul 07, 2022 | 14.09 | 14.75 | 14.08 | 14.59 | 1,816,074 | +0.53(+3.77%) |
Jul 06, 2022 | 13.89 | 14.30 | 13.74 | 14.06 | 1,742,686 | +0.04(+0.29%) |
Jul 05, 2022 | 12.84 | 14.02 | 12.74 | 14.02 | 2,337,827 | +1.06(+8.18%) |
Jul 01, 2022 | 12.55 | 13.05 | 12.28 | 12.96 | 1,466,067 | +0.37(+2.94%) |
Jun 30, 2022 | 12.54 | 12.86 | 12.20 | 12.59 | 1,107,565 | -0.20(-1.56%) |
Jun 29, 2022 | 12.18 | 12.88 | 12.08 | 12.79 | 1,415,907 | +0.62(+5.09%) |
Jun 28, 2022 | 12.53 | 12.71 | 12.02 | 12.17 | 1,221,193 | -0.33(-2.64%) |
Jun 27, 2022 | 12.30 | 12.72 | 11.99 | 12.50 | 1,252,338 | +0.17(+1.38%) |
Jun 24, 2022 | 12.20 | 12.38 | 11.84 | 12.33 | 2,365,383 | +0.05(+0.41%) |
Jun 23, 2022 | 11.56 | 12.29 | 11.56 | 12.28 | 1,804,775 | +0.78(+6.78%) |
Jun 22, 2022 | 10.80 | 11.76 | 10.62 | 11.50 | 1,695,577 | +0.47(+4.26%) |
Jun 21, 2022 | 10.46 | 11.47 | 10.46 | 11.03 | 2,257,104 | +0.72(+6.98%) |
Jun 17, 2022 | 10.15 | 10.62 | 10.10 | 10.31 | 6,652,851 | +0.33(+3.31%) |
Jun 16, 2022 | 10.29 | 10.52 | 9.790 | 9.980 | 2,495,536 | -0.69(-6.47%) |
Jun 15, 2022 | 10.62 | 10.82 | 10.29 | 10.67 | 1,545,390 | +0.20(+1.91%) |
Jun 14, 2022 | 10.40 | 10.76 | 10.26 | 10.47 | 1,580,669 | +0.08(+0.77%) |
Jun 13, 2022 | 11.01 | 11.18 | 10.38 | 10.39 | 3,437,055 | -1.07(-9.34%) |
Jun 10, 2022 | 11.65 | 11.94 | 11.36 | 11.46 | 2,027,262 | -0.56(-4.66%) |
Jun 09, 2022 | 12.40 | 12.64 | 12.01 | 12.02 | 1,574,134 | -0.50(-3.99%) |
Jun 08, 2022 | 12.70 | 12.99 | 12.43 | 12.52 | 1,830,549 | -0.31(-2.42%) |
Jun 07, 2022 | 11.89 | 12.91 | 11.88 | 12.83 | 2,924,727 | +0.78(+6.47%) |
Jun 06, 2022 | 12.31 | 12.44 | 11.89 | 12.05 | 1,995,440 | -0.07(-0.58%) |
Jun 03, 2022 | 11.95 | 12.46 | 11.71 | 12.12 | 2,396,872 | +0.03(+0.25%) |
Jun 02, 2022 | 11.92 | 12.24 | 11.49 | 12.09 | 2,483,194 | +0.17(+1.43%) |
Jun 01, 2022 | 11.96 | 12.24 | 11.37 | 11.92 | 2,991,863 | +0.06(+0.51%) |
May 31, 2022 | 12.40 | 12.48 | 11.63 | 11.86 | 2,648,643 | -0.57(-4.59%) |
May 27, 2022 | 11.70 | 12.46 | 11.57 | 12.43 | 3,016,347 | +0.75(+6.42%) |
May 26, 2022 | 11.78 | 11.85 | 11.40 | 11.68 | 2,561,510 | -0.11(-0.93%) |
May 25, 2022 | 11.20 | 11.86 | 10.99 | 11.79 | 3,942,318 | +0.51(+4.52%) |
May 24, 2022 | 11.14 | 11.63 | 10.97 | 11.28 | 4,457,798 | -0.13(-1.14%) |
May 23, 2022 | 10.90 | 11.55 | 10.87 | 11.41 | 2,787,074 | +0.61(+5.65%) |
May 20, 2022 | 11.15 | 11.32 | 10.24 | 10.80 | 3,522,022 | -0.38(-3.40%) |
May 19, 2022 | 9.560 | 11.28 | 9.560 | 11.18 | 6,595,684 | +1.56(+16.22%) |
May 18, 2022 | 9.400 | 9.660 | 9.270 | 9.620 | 4,536,144 | -0.11(-1.13%) |
May 17, 2022 | 10.00 | 10.20 | 9.180 | 9.730 | 6,563,514 | -0.09(-0.92%) |
May 16, 2022 | 9.480 | 10.12 | 9.420 | 9.820 | 29,432,140 | +0.22(+2.29%) |
May 13, 2022 | 9.000 | 10.19 | 8.880 | 9.600 | 13,577,606 | +1.67(+21.14%) |
May 12, 2022 | 7.260 | 8.140 | 7.260 | 7.925 | 2,588,743 | +0.47(+6.38%) |
May 11, 2022 | 8.100 | 8.200 | 7.360 | 7.450 | 2,482,819 | -0.77(-9.37%) |
May 10, 2022 | 8.420 | 8.660 | 8.130 | 8.220 | 2,503,866 | +0.05(+0.61%) |
May 09, 2022 | 8.550 | 9.220 | 8.120 | 8.170 | 3,536,324 | -0.77(-8.61%) |
May 06, 2022 | 8.440 | 9.520 | 8.260 | 8.940 | 3,383,255 | +0.18(+2.05%) |
May 05, 2022 | 9.220 | 9.240 | 8.550 | 8.760 | 2,210,651 | -0.58(-6.21%) |
May 04, 2022 | 9.260 | 9.430 | 8.600 | 9.340 | 1,982,870 | +0.19(+2.08%) |
May 03, 2022 | 9.280 | 9.350 | 8.940 | 9.150 | 1,414,592 | -0.15(-1.61%) |