Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.20 | 13.29 | 12.55 | 12.75 | 1,653,069 | -0.36(-2.75%) |
Jul 28, 2022 | 13.05 | 13.35 | 12.61 | 13.11 | 1,436,617 | +0.03(+0.23%) |
Jul 27, 2022 | 12.26 | 13.13 | 12.21 | 13.08 | 2,474,158 | +1.03(+8.55%) |
Jul 26, 2022 | 11.98 | 12.06 | 11.59 | 12.05 | 2,208,422 | -0.12(-0.99%) |
Jul 25, 2022 | 12.20 | 12.30 | 11.87 | 12.17 | 2,133,660 | -0.06(-0.49%) |
Jul 22, 2022 | 13.00 | 13.19 | 12.09 | 12.23 | 4,931,382 | -0.77(-5.92%) |
Jul 21, 2022 | 12.27 | 13.21 | 12.21 | 13.00 | 9,126,019 | -0.71(-5.18%) |
Jul 20, 2022 | 12.72 | 14.34 | 12.67 | 13.71 | 3,890,507 | +1.07(+8.47%) |
Jul 19, 2022 | 12.91 | 12.91 | 12.25 | 12.64 | 2,279,067 | -0.01(-0.08%) |
Jul 18, 2022 | 12.80 | 13.30 | 12.57 | 12.65 | 1,872,656 | -0.01(-0.08%) |
Jul 15, 2022 | 12.89 | 13.09 | 12.44 | 12.66 | 1,079,164 | -0.06(-0.47%) |
Jul 14, 2022 | 12.83 | 13.02 | 12.38 | 12.72 | 991,713 | -0.34(-2.60%) |
Jul 13, 2022 | 12.73 | 13.40 | 12.66 | 13.06 | 1,240,823 | -0.06(-0.46%) |
Jul 12, 2022 | 13.46 | 13.53 | 12.55 | 13.12 | 1,675,927 | -0.27(-2.02%) |
Jul 11, 2022 | 14.18 | 14.24 | 13.23 | 13.39 | 1,415,655 | -1.07(-7.40%) |
Jul 08, 2022 | 13.62 | 14.54 | 13.60 | 14.46 | 1,506,871 | +0.54(+3.88%) |
Jul 07, 2022 | 13.27 | 13.93 | 13.21 | 13.92 | 1,344,611 | +0.68(+5.14%) |
Jul 06, 2022 | 13.36 | 13.58 | 13.11 | 13.24 | 1,300,818 | +0.08(+0.61%) |
Jul 05, 2022 | 12.12 | 13.17 | 11.85 | 13.16 | 1,755,506 | +0.95(+7.78%) |
Jul 01, 2022 | 12.39 | 12.68 | 11.98 | 12.21 | 2,082,469 | -0.30(-2.40%) |
Jun 30, 2022 | 12.61 | 12.61 | 11.62 | 12.51 | 1,619,211 | -0.06(-0.48%) |
Jun 29, 2022 | 12.78 | 12.88 | 12.48 | 12.57 | 1,059,281 | -0.35(-2.71%) |
Jun 28, 2022 | 13.85 | 13.95 | 12.91 | 12.92 | 1,926,591 | -0.79(-5.76%) |
Jun 27, 2022 | 14.72 | 14.76 | 13.54 | 13.71 | 1,954,760 | -0.93(-6.35%) |
Jun 24, 2022 | 13.52 | 14.64 | 13.42 | 14.64 | 2,158,743 | +1.33(+9.99%) |
Jun 23, 2022 | 12.63 | 13.46 | 12.56 | 13.31 | 1,539,646 | +0.85(+6.82%) |
Jun 22, 2022 | 11.72 | 12.60 | 11.64 | 12.46 | 1,509,745 | +0.44(+3.66%) |
Jun 21, 2022 | 12.03 | 12.52 | 11.92 | 12.02 | 1,345,948 | +0.19(+1.61%) |
Jun 17, 2022 | 11.62 | 12.00 | 11.51 | 11.83 | 3,792,788 | +0.32(+2.78%) |
Jun 16, 2022 | 11.71 | 12.08 | 11.33 | 11.51 | 1,639,916 | -0.77(-6.27%) |
Jun 15, 2022 | 12.32 | 12.62 | 11.97 | 12.28 | 1,467,128 | +0.13(+1.07%) |
Jun 14, 2022 | 12.35 | 12.64 | 11.93 | 12.15 | 1,668,734 | -0.16(-1.30%) |
Jun 13, 2022 | 12.54 | 12.74 | 12.21 | 12.31 | 1,646,406 | -0.80(-6.10%) |
Jun 10, 2022 | 13.61 | 13.64 | 12.71 | 13.11 | 1,539,470 | -0.85(-6.09%) |
Jun 09, 2022 | 14.41 | 14.77 | 13.91 | 13.96 | 1,469,058 | -0.77(-5.23%) |
Jun 08, 2022 | 14.87 | 15.22 | 14.65 | 14.73 | 731,616 | -0.12(-0.81%) |
Jun 07, 2022 | 14.27 | 14.96 | 14.25 | 14.85 | 803,636 | +0.28(+1.92%) |
Jun 06, 2022 | 14.91 | 15.20 | 14.45 | 14.57 | 1,049,487 | -0.06(-0.41%) |
Jun 03, 2022 | 15.21 | 15.42 | 14.51 | 14.63 | 1,289,309 | -0.96(-6.16%) |
Jun 02, 2022 | 14.02 | 15.64 | 14.02 | 15.59 | 1,721,672 | +1.42(+10.02%) |
Jun 01, 2022 | 14.51 | 14.76 | 14.03 | 14.17 | 1,632,702 | -0.03(-0.21%) |
May 31, 2022 | 14.76 | 14.96 | 13.84 | 14.20 | 1,780,821 | -0.48(-3.27%) |
May 27, 2022 | 14.30 | 14.81 | 14.12 | 14.68 | 3,194,253 | +0.62(+4.41%) |
May 26, 2022 | 13.92 | 14.39 | 13.81 | 14.06 | 2,772,736 | -0.06(-0.42%) |
May 25, 2022 | 13.75 | 14.23 | 13.63 | 14.12 | 2,423,718 | +0.17(+1.22%) |
May 24, 2022 | 14.55 | 14.61 | 13.65 | 13.95 | 2,846,997 | -0.95(-6.38%) |
May 23, 2022 | 14.97 | 15.16 | 14.34 | 14.90 | 1,862,114 | -0.05(-0.33%) |
May 20, 2022 | 15.44 | 15.62 | 14.28 | 14.95 | 1,498,176 | -0.24(-1.58%) |
May 19, 2022 | 14.38 | 15.65 | 14.29 | 15.19 | 2,543,505 | +0.77(+5.34%) |
May 18, 2022 | 15.23 | 15.25 | 14.23 | 14.42 | 3,551,493 | -1.17(-7.50%) |
May 17, 2022 | 15.88 | 16.43 | 15.34 | 15.59 | 1,633,048 | +0.19(+1.23%) |
May 16, 2022 | 15.67 | 16.20 | 15.35 | 15.40 | 1,421,472 | -0.47(-2.96%) |
May 13, 2022 | 15.32 | 16.34 | 15.02 | 15.87 | 1,849,333 | +0.96(+6.44%) |
May 12, 2022 | 14.23 | 15.41 | 14.15 | 14.91 | 2,603,414 | +0.21(+1.43%) |
May 11, 2022 | 15.51 | 15.86 | 14.48 | 14.70 | 2,354,665 | -0.90(-5.77%) |
May 10, 2022 | 16.34 | 16.50 | 14.96 | 15.60 | 2,483,737 | -0.35(-2.19%) |
May 09, 2022 | 17.54 | 17.79 | 15.83 | 15.95 | 2,483,209 | -2.02(-11.24%) |
May 06, 2022 | 18.18 | 18.21 | 17.01 | 17.97 | 1,950,560 | -0.36(-1.96%) |
May 05, 2022 | 18.56 | 18.80 | 17.54 | 18.33 | 2,512,063 | -0.69(-3.63%) |
May 04, 2022 | 17.89 | 19.11 | 17.40 | 19.02 | 3,916,742 | +1.05(+5.84%) |
May 03, 2022 | 18.19 | 18.90 | 17.90 | 17.97 | 1,886,519 | -0.47(-2.55%) |