Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.91 | 12.16 | 11.90 | 12.13 | 9,114,180 | +0.30(+2.57%) |
Jul 28, 2022 | 11.85 | 11.86 | 11.76 | 11.83 | 6,135,755 | -0.25(-2.04%) |
Jul 27, 2022 | 12.08 | 12.11 | 11.93 | 12.08 | 6,739,707 | +0.13(+1.10%) |
Jul 26, 2022 | 12.26 | 12.29 | 11.94 | 11.94 | 11,224,188 | -0.85(-6.62%) |
Jul 25, 2022 | 12.78 | 12.79 | 12.68 | 12.79 | 5,772,236 | +0.12(+0.91%) |
Jul 22, 2022 | 12.67 | 12.76 | 12.62 | 12.68 | 5,698,518 | -0.01(-0.07%) |
Jul 21, 2022 | 12.62 | 12.72 | 12.54 | 12.68 | 9,157,814 | +0.03(+0.26%) |
Jul 20, 2022 | 12.85 | 12.86 | 12.62 | 12.65 | 5,110,377 | -0.31(-2.41%) |
Jul 19, 2022 | 12.93 | 12.98 | 12.91 | 12.96 | 3,659,299 | +0.23(+1.81%) |
Jul 18, 2022 | 12.89 | 12.91 | 12.70 | 12.73 | 5,343,293 | +0.12(+0.91%) |
Jul 15, 2022 | 12.57 | 12.62 | 12.51 | 12.62 | 4,698,103 | +0.16(+1.32%) |
Jul 14, 2022 | 12.43 | 12.50 | 12.34 | 12.45 | 4,887,509 | -0.23(-1.81%) |
Jul 13, 2022 | 12.58 | 12.75 | 12.54 | 12.68 | 5,449,422 | +0.08(+0.65%) |
Jul 12, 2022 | 12.58 | 12.71 | 12.56 | 12.60 | 4,553,579 | -0.02(-0.13%) |
Jul 11, 2022 | 12.62 | 12.65 | 12.57 | 12.62 | 3,005,773 | -0.08(-0.65%) |
Jul 08, 2022 | 12.66 | 12.78 | 12.64 | 12.70 | 4,647,736 | +0.10(+0.78%) |
Jul 07, 2022 | 12.59 | 12.63 | 12.54 | 12.60 | 4,489,185 | +0.09(+0.72%) |
Jul 06, 2022 | 12.51 | 12.55 | 12.42 | 12.51 | 5,162,912 | -0.13(-1.04%) |
Jul 05, 2022 | 12.52 | 12.65 | 12.43 | 12.64 | 6,082,011 | -0.19(-1.47%) |
Jul 01, 2022 | 12.55 | 12.83 | 12.52 | 12.83 | 5,660,265 | +0.02(+0.19%) |
Jun 30, 2022 | 12.70 | 12.82 | 12.63 | 12.81 | 6,895,818 | +0.12(+0.91%) |
Jun 29, 2022 | 12.68 | 12.77 | 12.63 | 12.69 | 15,019,304 | -0.21(-1.59%) |
Jun 28, 2022 | 12.99 | 13.07 | 12.89 | 12.90 | 4,216,481 | -0.04(-0.32%) |
Jun 27, 2022 | 12.93 | 13.00 | 12.88 | 12.94 | 4,623,261 | +0.07(+0.51%) |
Jun 24, 2022 | 12.90 | 12.92 | 12.80 | 12.87 | 9,197,165 | +0.06(+0.45%) |
Jun 23, 2022 | 12.88 | 12.93 | 12.76 | 12.82 | 8,416,341 | -0.07(-0.51%) |
Jun 22, 2022 | 12.76 | 13.00 | 12.75 | 12.88 | 9,593,329 | -0.16(-1.23%) |
Jun 21, 2022 | 12.95 | 13.09 | 12.90 | 13.04 | 7,407,916 | +0.31(+2.42%) |
Jun 17, 2022 | 12.83 | 12.86 | 12.65 | 12.73 | 12,656,356 | -0.02(-0.19%) |
Jun 16, 2022 | 12.73 | 12.84 | 12.65 | 12.76 | 14,957,957 | +0.05(+0.39%) |
Jun 15, 2022 | 12.61 | 12.77 | 12.51 | 12.71 | 8,005,225 | +0.23(+1.84%) |
Jun 14, 2022 | 12.59 | 12.64 | 12.37 | 12.48 | 7,883,798 | -0.15(-1.17%) |
Jun 13, 2022 | 12.81 | 12.82 | 12.59 | 12.63 | 9,600,682 | -0.19(-1.48%) |
Jun 10, 2022 | 12.84 | 12.91 | 12.75 | 12.82 | 8,678,188 | -0.15(-1.14%) |
Jun 09, 2022 | 13.10 | 13.13 | 12.95 | 12.96 | 5,990,432 | +0.07(+0.57%) |
Jun 08, 2022 | 12.97 | 12.99 | 12.87 | 12.89 | 6,623,271 | -0.29(-2.18%) |
Jun 07, 2022 | 13.06 | 13.19 | 13.05 | 13.18 | 7,026,642 | +0.12(+0.88%) |
Jun 06, 2022 | 13.11 | 13.16 | 13.03 | 13.06 | 7,745,376 | +0.17(+1.34%) |
Jun 03, 2022 | 13.02 | 13.04 | 12.86 | 12.89 | 6,250,828 | -0.16(-1.25%) |
Jun 02, 2022 | 13.32 | 13.36 | 12.96 | 13.05 | 6,090,547 | -0.13(-0.97%) |
Jun 01, 2022 | 13.32 | 13.35 | 13.08 | 13.18 | 7,791,044 | -0.10(-0.78%) |
May 31, 2022 | 13.29 | 13.41 | 13.24 | 13.28 | 8,688,003 | +0.01(+0.06%) |
May 27, 2022 | 13.33 | 13.41 | 13.24 | 13.28 | 7,044,622 | -0.11(-0.84%) |
May 26, 2022 | 13.20 | 13.47 | 13.19 | 13.39 | 13,998,266 | +0.04(+0.30%) |
May 25, 2022 | 13.25 | 13.42 | 13.20 | 13.35 | 13,283,737 | +0.13(+0.97%) |
May 24, 2022 | 13.01 | 13.28 | 12.93 | 13.22 | 14,218,037 | +0.44(+3.44%) |
May 23, 2022 | 12.85 | 12.87 | 12.71 | 12.78 | 9,302,798 | +0.54(+4.44%) |
May 20, 2022 | 12.26 | 12.29 | 12.05 | 12.24 | 9,350,379 | +0.33(+2.75%) |
May 19, 2022 | 11.81 | 12.02 | 11.79 | 11.91 | 8,128,246 | +0.14(+1.22%) |
May 18, 2022 | 11.99 | 12.00 | 11.73 | 11.77 | 9,408,777 | -0.36(-2.96%) |
May 17, 2022 | 12.05 | 12.21 | 12.01 | 12.13 | 6,782,254 | +0.14(+1.13%) |
May 16, 2022 | 11.89 | 12.04 | 11.84 | 11.99 | 8,380,302 | +0.31(+2.67%) |
May 13, 2022 | 11.51 | 11.73 | 11.51 | 11.68 | 6,623,050 | -0.06(-0.48%) |
May 12, 2022 | 11.77 | 11.80 | 11.59 | 11.73 | 9,009,572 | +0.10(+0.89%) |
May 11, 2022 | 11.76 | 11.93 | 11.62 | 11.63 | 10,034,718 | -0.24(-2.02%) |
May 10, 2022 | 11.91 | 11.98 | 11.73 | 11.87 | 9,648,829 | +0.06(+0.47%) |
May 09, 2022 | 11.94 | 11.97 | 11.79 | 11.81 | 8,769,145 | -0.18(-1.53%) |
May 06, 2022 | 12.04 | 12.10 | 11.91 | 12.00 | 9,541,087 | -0.35(-2.84%) |
May 05, 2022 | 12.45 | 12.50 | 12.25 | 12.35 | 7,017,047 | -0.32(-2.52%) |
May 04, 2022 | 12.45 | 12.71 | 12.39 | 12.67 | 6,681,736 | +0.16(+1.28%) |
May 03, 2022 | 12.45 | 12.57 | 12.37 | 12.51 | 12,188,155 | +0.49(+4.05%) |