Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.83 | 14.18 | 13.83 | 14.04 | 38,770 | +0.21(+1.52%) |
Jul 28, 2022 | 13.98 | 13.98 | 13.68 | 13.83 | 27,784 | +0.23(+1.69%) |
Jul 27, 2022 | 13.69 | 13.74 | 13.24 | 13.60 | 33,756 | +0.12(+0.89%) |
Jul 26, 2022 | 13.50 | 13.64 | 13.41 | 13.48 | 19,041 | -0.08(-0.59%) |
Jul 25, 2022 | 13.68 | 13.72 | 13.46 | 13.56 | 34,346 | +0.05(+0.37%) |
Jul 22, 2022 | 13.26 | 13.84 | 13.26 | 13.51 | 52,351 | +0.46(+3.52%) |
Jul 21, 2022 | 12.85 | 13.05 | 12.72 | 13.05 | 42,229 | +0.26(+2.03%) |
Jul 20, 2022 | 12.95 | 12.95 | 12.75 | 12.79 | 36,480 | -0.08(-0.62%) |
Jul 19, 2022 | 12.98 | 13.16 | 12.74 | 12.87 | 32,344 | +0.16(+1.26%) |
Jul 18, 2022 | 12.80 | 13.07 | 12.64 | 12.71 | 60,100 | +0.12(+0.95%) |
Jul 15, 2022 | 12.81 | 12.82 | 12.52 | 12.59 | 43,247 | -0.33(-2.58%) |
Jul 14, 2022 | 12.97 | 12.97 | 12.63 | 12.92 | 51,862 | -0.35(-2.61%) |
Jul 13, 2022 | 13.25 | 13.47 | 13.05 | 13.27 | 63,026 | -0.17(-1.26%) |
Jul 12, 2022 | 13.89 | 13.96 | 13.35 | 13.44 | 58,834 | -0.53(-3.79%) |
Jul 11, 2022 | 14.03 | 14.22 | 13.96 | 13.97 | 79,539 | -0.06(-0.43%) |
Jul 08, 2022 | 13.55 | 14.19 | 13.55 | 14.03 | 89,647 | +0.61(+4.55%) |
Jul 07, 2022 | 13.16 | 13.48 | 13.15 | 13.42 | 111,185 | +0.55(+4.27%) |
Jul 06, 2022 | 13.04 | 13.28 | 12.87 | 12.87 | 113,112 | -0.14(-1.08%) |
Jul 05, 2022 | 13.02 | 13.23 | 12.85 | 13.01 | 66,739 | -0.33(-2.47%) |
Jul 01, 2022 | 13.02 | 13.35 | 13.02 | 13.34 | 35,468 | +0.12(+0.91%) |
Jun 30, 2022 | 13.19 | 13.28 | 13.00 | 13.22 | 76,227 | -0.34(-2.51%) |
Jun 29, 2022 | 13.64 | 13.70 | 13.25 | 13.56 | 168,891 | +0.54(+4.15%) |
Jun 28, 2022 | 12.96 | 13.07 | 12.89 | 13.02 | 180,394 | +0.13(+1.01%) |
Jun 27, 2022 | 13.06 | 13.12 | 12.87 | 12.89 | 26,230 | -0.04(-0.31%) |
Jun 24, 2022 | 12.87 | 13.05 | 12.86 | 12.93 | 59,250 | +0.13(+1.02%) |
Jun 23, 2022 | 12.97 | 13.13 | 12.76 | 12.80 | 46,877 | -0.24(-1.84%) |
Jun 22, 2022 | 13.06 | 13.18 | 12.94 | 13.04 | 22,652 | -0.08(-0.61%) |
Jun 21, 2022 | 13.06 | 13.42 | 13.06 | 13.12 | 52,818 | +0.20(+1.55%) |
Jun 17, 2022 | 13.14 | 13.19 | 12.86 | 12.92 | 79,689 | -0.31(-2.34%) |
Jun 16, 2022 | 13.22 | 13.35 | 13.15 | 13.23 | 100,534 | +0.06(+0.46%) |
Jun 15, 2022 | 13.23 | 13.37 | 13.16 | 13.17 | 48,461 | +0.21(+1.62%) |
Jun 14, 2022 | 12.97 | 13.05 | 12.86 | 12.96 | 43,827 | -0.03(-0.23%) |
Jun 13, 2022 | 13.21 | 13.27 | 12.82 | 12.99 | 160,251 | -0.65(-4.77%) |
Jun 10, 2022 | 13.51 | 13.70 | 13.30 | 13.64 | 39,846 | -0.05(-0.37%) |
Jun 09, 2022 | 13.83 | 13.87 | 13.54 | 13.69 | 122,832 | -0.33(-2.35%) |
Jun 08, 2022 | 14.10 | 14.19 | 14.00 | 14.02 | 79,641 | -0.23(-1.61%) |
Jun 07, 2022 | 14.08 | 14.28 | 14.02 | 14.25 | 39,528 | -0.08(-0.56%) |
Jun 06, 2022 | 14.20 | 14.50 | 14.20 | 14.33 | 45,648 | +0.20(+1.42%) |
Jun 03, 2022 | 14.32 | 14.42 | 14.10 | 14.13 | 74,388 | -0.28(-1.94%) |
Jun 02, 2022 | 14.19 | 14.57 | 14.19 | 14.41 | 41,318 | +0.40(+2.86%) |
Jun 01, 2022 | 13.98 | 14.25 | 13.98 | 14.01 | 24,500 | +0.00(+0.00%) |
May 31, 2022 | 14.14 | 14.25 | 13.84 | 14.01 | 88,756 | +0.02(+0.14%) |
May 27, 2022 | 13.86 | 14.20 | 13.86 | 13.99 | 35,661 | +0.22(+1.60%) |
May 26, 2022 | 13.87 | 13.92 | 13.74 | 13.77 | 52,845 | -0.04(-0.29%) |
May 25, 2022 | 13.85 | 13.96 | 13.68 | 13.81 | 72,613 | -0.13(-0.93%) |
May 24, 2022 | 13.92 | 13.97 | 13.66 | 13.94 | 44,788 | +0.18(+1.31%) |
May 23, 2022 | 13.80 | 13.98 | 13.76 | 13.76 | 43,893 | +0.04(+0.29%) |
May 20, 2022 | 13.78 | 14.14 | 13.57 | 13.72 | 70,145 | -0.21(-1.51%) |
May 19, 2022 | 13.71 | 14.04 | 13.63 | 13.93 | 90,441 | +0.30(+2.20%) |
May 18, 2022 | 13.95 | 13.99 | 13.52 | 13.63 | 72,891 | -0.40(-2.85%) |
May 17, 2022 | 13.96 | 14.13 | 13.81 | 14.03 | 164,122 | +0.29(+2.11%) |
May 16, 2022 | 13.52 | 13.82 | 13.37 | 13.74 | 51,454 | +0.40(+3.00%) |
May 13, 2022 | 13.50 | 13.55 | 13.32 | 13.34 | 69,779 | +0.12(+0.91%) |
May 12, 2022 | 13.95 | 14.00 | 13.22 | 13.22 | 178,052 | -1.23(-8.51%) |
May 11, 2022 | 14.66 | 14.69 | 14.41 | 14.45 | 64,038 | -0.01(-0.07%) |
May 10, 2022 | 14.55 | 14.71 | 14.45 | 14.46 | 38,991 | -0.18(-1.23%) |
May 09, 2022 | 14.37 | 14.84 | 14.28 | 14.64 | 92,645 | +0.14(+0.97%) |
May 06, 2022 | 14.76 | 14.88 | 14.41 | 14.50 | 146,781 | -0.79(-5.17%) |
May 05, 2022 | 15.60 | 15.66 | 15.06 | 15.29 | 91,025 | -0.37(-2.36%) |
May 04, 2022 | 15.41 | 15.76 | 15.41 | 15.66 | 22,119 | +0.10(+0.64%) |
May 03, 2022 | 15.38 | 15.71 | 15.38 | 15.56 | 39,123 | +0.42(+2.77%) |