Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.07 | 14.25 | 14.01 | 14.17 | 580,442 | +0.06(+0.46%) |
Jul 28, 2022 | 13.97 | 14.18 | 13.89 | 14.11 | 591,483 | +0.21(+1.51%) |
Jul 27, 2022 | 13.58 | 13.92 | 13.57 | 13.90 | 570,202 | +0.40(+2.98%) |
Jul 26, 2022 | 13.35 | 13.54 | 13.35 | 13.49 | 242,923 | +0.11(+0.84%) |
Jul 25, 2022 | 13.40 | 13.50 | 13.35 | 13.38 | 346,475 | -0.04(-0.30%) |
Jul 22, 2022 | 13.57 | 13.58 | 13.38 | 13.42 | 240,419 | -0.02(-0.18%) |
Jul 21, 2022 | 13.45 | 13.47 | 13.32 | 13.45 | 308,139 | +0.03(+0.24%) |
Jul 20, 2022 | 13.43 | 13.54 | 13.36 | 13.41 | 315,747 | +0.00(+0.00%) |
Jul 19, 2022 | 13.27 | 13.44 | 13.20 | 13.41 | 425,654 | +0.27(+2.08%) |
Jul 18, 2022 | 13.18 | 13.30 | 13.12 | 13.14 | 375,633 | +0.08(+0.62%) |
Jul 15, 2022 | 12.99 | 13.15 | 12.86 | 13.06 | 330,203 | +0.19(+1.44%) |
Jul 14, 2022 | 12.96 | 12.99 | 12.78 | 12.88 | 549,196 | -0.21(-1.60%) |
Jul 13, 2022 | 13.28 | 13.33 | 13.05 | 13.08 | 581,311 | -0.25(-1.87%) |
Jul 12, 2022 | 13.27 | 13.41 | 13.27 | 13.33 | 229,736 | +0.02(+0.18%) |
Jul 11, 2022 | 13.53 | 13.60 | 13.25 | 13.31 | 310,249 | -0.27(-2.02%) |
Jul 08, 2022 | 13.58 | 13.61 | 13.37 | 13.58 | 372,485 | +0.01(+0.06%) |
Jul 07, 2022 | 13.46 | 13.58 | 13.42 | 13.58 | 433,637 | +0.18(+1.32%) |
Jul 06, 2022 | 13.63 | 13.63 | 13.19 | 13.40 | 513,050 | -0.23(-1.71%) |
Jul 05, 2022 | 13.49 | 13.67 | 13.31 | 13.63 | 434,901 | +0.02(+0.18%) |
Jul 01, 2022 | 13.12 | 13.61 | 12.93 | 13.61 | 1,048,235 | +0.08(+0.60%) |
Jun 30, 2022 | 13.53 | 13.65 | 13.33 | 13.53 | 489,119 | -0.06(-0.42%) |
Jun 29, 2022 | 13.74 | 13.87 | 13.54 | 13.58 | 415,449 | -0.17(-1.23%) |
Jun 28, 2022 | 13.93 | 14.25 | 13.73 | 13.75 | 989,507 | -0.10(-0.74%) |
Jun 27, 2022 | 13.73 | 13.90 | 13.59 | 13.85 | 469,410 | +0.20(+1.44%) |
Jun 24, 2022 | 13.43 | 13.71 | 13.43 | 13.66 | 424,368 | +0.34(+2.53%) |
Jun 23, 2022 | 13.43 | 13.46 | 13.27 | 13.32 | 383,004 | -0.06(-0.47%) |
Jun 22, 2022 | 13.24 | 13.49 | 13.22 | 13.38 | 470,206 | +0.05(+0.35%) |
Jun 21, 2022 | 13.55 | 13.57 | 13.30 | 13.34 | 577,786 | +0.20(+1.55%) |
Jun 17, 2022 | 13.02 | 13.22 | 12.91 | 13.13 | 1,242,643 | +0.16(+1.27%) |
Jun 16, 2022 | 13.34 | 13.36 | 12.84 | 12.97 | 867,756 | -0.55(-4.06%) |
Jun 15, 2022 | 13.54 | 13.78 | 13.34 | 13.52 | 537,827 | +0.05(+0.35%) |
Jun 14, 2022 | 13.45 | 13.63 | 13.27 | 13.47 | 1,171,673 | +0.09(+0.64%) |
Jun 13, 2022 | 13.76 | 13.88 | 13.31 | 13.38 | 1,569,738 | -0.65(-4.64%) |
Jun 10, 2022 | 13.93 | 14.11 | 13.77 | 14.04 | 601,242 | -0.05(-0.33%) |
Jun 09, 2022 | 14.21 | 14.29 | 14.07 | 14.08 | 773,796 | -0.16(-1.10%) |
Jun 08, 2022 | 14.33 | 14.34 | 14.13 | 14.24 | 513,055 | -0.10(-0.71%) |
Jun 07, 2022 | 14.33 | 14.56 | 14.32 | 14.34 | 658,817 | -0.05(-0.33%) |
Jun 06, 2022 | 14.38 | 14.44 | 14.28 | 14.39 | 353,110 | +0.11(+0.77%) |
Jun 03, 2022 | 14.36 | 14.39 | 14.25 | 14.28 | 241,749 | -0.11(-0.76%) |
Jun 02, 2022 | 14.37 | 14.43 | 14.23 | 14.39 | 380,185 | +0.05(+0.33%) |
Jun 01, 2022 | 14.25 | 14.38 | 14.11 | 14.34 | 431,165 | +0.15(+1.05%) |
May 31, 2022 | 14.28 | 14.31 | 14.09 | 14.19 | 494,907 | -0.13(-0.88%) |
May 27, 2022 | 14.17 | 14.39 | 14.14 | 14.32 | 543,914 | +0.20(+1.45%) |
May 26, 2022 | 13.89 | 14.24 | 13.88 | 14.11 | 633,153 | +0.22(+1.58%) |
May 25, 2022 | 13.73 | 14.01 | 13.68 | 13.89 | 497,712 | +0.14(+1.03%) |
May 24, 2022 | 13.89 | 13.92 | 13.63 | 13.75 | 512,275 | -0.14(-1.02%) |
May 23, 2022 | 13.73 | 13.96 | 13.65 | 13.89 | 383,851 | +0.31(+2.25%) |
May 20, 2022 | 14.04 | 14.11 | 13.42 | 13.59 | 1,023,423 | -0.43(-3.08%) |
May 19, 2022 | 14.04 | 14.18 | 13.96 | 14.02 | 464,787 | -0.12(-0.83%) |
May 18, 2022 | 14.51 | 14.54 | 14.13 | 14.14 | 404,228 | -0.40(-2.75%) |
May 17, 2022 | 14.58 | 14.59 | 14.38 | 14.54 | 668,405 | +0.22(+1.53%) |
May 16, 2022 | 14.11 | 14.36 | 14.01 | 14.32 | 399,142 | +0.24(+1.67%) |
May 13, 2022 | 14.06 | 14.19 | 13.93 | 14.08 | 876,504 | +0.15(+1.07%) |
May 12, 2022 | 14.19 | 14.29 | 13.86 | 13.93 | 1,104,053 | -0.36(-2.52%) |
May 11, 2022 | 14.51 | 14.65 | 14.29 | 14.29 | 514,364 | -0.21(-1.46%) |
May 10, 2022 | 14.33 | 14.71 | 14.22 | 14.51 | 842,566 | +0.28(+1.99%) |
May 09, 2022 | 14.41 | 14.71 | 14.12 | 14.22 | 1,350,873 | -0.64(-4.28%) |
May 06, 2022 | 14.81 | 14.96 | 14.67 | 14.86 | 678,462 | +0.13(+0.85%) |
May 05, 2022 | 14.98 | 14.98 | 14.53 | 14.73 | 537,653 | -0.31(-2.09%) |
May 04, 2022 | 14.81 | 15.07 | 14.77 | 15.05 | 409,608 | +0.24(+1.59%) |
May 03, 2022 | 14.51 | 14.90 | 14.47 | 14.81 | 489,043 | +0.32(+2.22%) |