Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.75 | 15.32 | 14.75 | 15.10 | 105,931 | +0.40(+2.71%) |
Jul 28, 2022 | 14.74 | 14.94 | 14.42 | 14.70 | 58,786 | +0.16(+1.07%) |
Jul 27, 2022 | 14.68 | 14.81 | 14.43 | 14.55 | 75,645 | -0.10(-0.66%) |
Jul 26, 2022 | 14.21 | 14.91 | 14.08 | 14.64 | 187,504 | +0.53(+3.79%) |
Jul 25, 2022 | 14.01 | 14.31 | 13.99 | 14.11 | 124,077 | +0.22(+1.61%) |
Jul 22, 2022 | 13.93 | 14.05 | 13.80 | 13.89 | 35,033 | +0.11(+0.78%) |
Jul 21, 2022 | 13.94 | 13.94 | 13.64 | 13.78 | 25,836 | -0.03(-0.21%) |
Jul 20, 2022 | 14.17 | 14.28 | 13.76 | 13.81 | 48,814 | -0.38(-2.67%) |
Jul 19, 2022 | 13.65 | 14.31 | 13.58 | 14.19 | 117,758 | +0.58(+4.28%) |
Jul 18, 2022 | 13.84 | 13.87 | 13.55 | 13.61 | 45,812 | -0.23(-1.68%) |
Jul 15, 2022 | 13.67 | 13.90 | 13.56 | 13.84 | 31,973 | +0.24(+1.79%) |
Jul 14, 2022 | 13.47 | 13.62 | 13.18 | 13.60 | 34,822 | +0.07(+0.50%) |
Jul 13, 2022 | 13.49 | 13.64 | 13.36 | 13.53 | 23,609 | +0.04(+0.29%) |
Jul 12, 2022 | 13.95 | 13.99 | 13.45 | 13.49 | 47,256 | -0.43(-3.07%) |
Jul 11, 2022 | 13.74 | 14.06 | 13.74 | 13.92 | 70,032 | +0.17(+1.27%) |
Jul 08, 2022 | 13.88 | 13.88 | 13.53 | 13.74 | 68,848 | -0.05(-0.35%) |
Jul 07, 2022 | 13.74 | 13.87 | 13.62 | 13.79 | 84,214 | +0.09(+0.64%) |
Jul 06, 2022 | 13.97 | 14.07 | 13.70 | 13.70 | 87,285 | -0.31(-2.22%) |
Jul 05, 2022 | 14.29 | 14.36 | 13.62 | 14.01 | 78,526 | -0.44(-3.02%) |
Jul 01, 2022 | 14.17 | 14.55 | 13.92 | 14.45 | 95,150 | +0.37(+2.62%) |
Jun 30, 2022 | 13.43 | 14.20 | 13.43 | 14.08 | 74,125 | +0.56(+4.13%) |
Jun 29, 2022 | 13.55 | 13.62 | 13.23 | 13.52 | 46,528 | -0.11(-0.78%) |
Jun 28, 2022 | 13.79 | 14.09 | 13.54 | 13.63 | 62,316 | -0.20(-1.47%) |
Jun 27, 2022 | 13.91 | 13.91 | 13.69 | 13.83 | 57,950 | +0.06(+0.42%) |
Jun 24, 2022 | 13.76 | 14.01 | 13.64 | 13.77 | 62,231 | +0.18(+1.35%) |
Jun 23, 2022 | 13.09 | 13.80 | 13.04 | 13.59 | 106,877 | +0.59(+4.53%) |
Jun 22, 2022 | 12.80 | 13.17 | 12.80 | 13.00 | 43,710 | +0.02(+0.15%) |
Jun 21, 2022 | 12.80 | 13.20 | 12.69 | 12.98 | 114,300 | +0.32(+2.52%) |
Jun 17, 2022 | 12.33 | 12.67 | 12.21 | 12.66 | 373,452 | +0.46(+3.80%) |
Jun 16, 2022 | 12.35 | 12.42 | 12.11 | 12.20 | 129,395 | -0.26(-2.09%) |
Jun 15, 2022 | 12.51 | 12.71 | 12.26 | 12.46 | 78,233 | +0.11(+0.86%) |
Jun 14, 2022 | 12.84 | 12.84 | 12.26 | 12.35 | 101,462 | -0.50(-3.90%) |
Jun 13, 2022 | 13.79 | 13.80 | 12.60 | 12.86 | 179,311 | -1.15(-8.20%) |
Jun 10, 2022 | 13.79 | 14.09 | 13.56 | 14.01 | 50,442 | +0.17(+1.26%) |
Jun 09, 2022 | 14.18 | 14.18 | 13.79 | 13.83 | 49,175 | -0.39(-2.72%) |
Jun 08, 2022 | 13.92 | 14.26 | 13.92 | 14.22 | 79,058 | +0.38(+2.72%) |
Jun 07, 2022 | 13.91 | 13.98 | 13.58 | 13.84 | 84,144 | +0.03(+0.21%) |
Jun 06, 2022 | 14.15 | 14.17 | 13.73 | 13.81 | 86,598 | -0.34(-2.39%) |
Jun 03, 2022 | 13.71 | 14.22 | 13.54 | 14.15 | 110,671 | +0.51(+3.75%) |
Jun 02, 2022 | 13.54 | 13.75 | 13.34 | 13.64 | 58,516 | +0.06(+0.43%) |
Jun 01, 2022 | 13.57 | 13.83 | 13.43 | 13.58 | 74,006 | -0.08(-0.57%) |
May 31, 2022 | 13.31 | 13.78 | 13.19 | 13.66 | 129,729 | +0.40(+2.98%) |
May 27, 2022 | 13.03 | 13.33 | 12.88 | 13.26 | 80,162 | +0.31(+2.38%) |
May 26, 2022 | 13.23 | 13.25 | 12.94 | 12.95 | 54,875 | -0.28(-2.12%) |
May 25, 2022 | 13.43 | 13.43 | 13.12 | 13.23 | 98,456 | -0.43(-3.18%) |
May 24, 2022 | 13.29 | 13.67 | 12.95 | 13.67 | 158,179 | +0.42(+3.21%) |
May 23, 2022 | 12.96 | 13.50 | 12.55 | 13.24 | 189,846 | +0.28(+2.16%) |
May 20, 2022 | 12.50 | 13.30 | 12.50 | 12.96 | 265,755 | +0.47(+3.79%) |
May 19, 2022 | 11.56 | 12.55 | 11.41 | 12.49 | 220,536 | +0.89(+7.65%) |
May 18, 2022 | 11.34 | 11.95 | 11.15 | 11.60 | 287,644 | +0.33(+2.91%) |
May 17, 2022 | 10.90 | 11.42 | 10.89 | 11.27 | 61,683 | +0.37(+3.36%) |
May 16, 2022 | 10.86 | 11.30 | 10.86 | 10.91 | 45,008 | -0.13(-1.14%) |
May 13, 2022 | 10.42 | 11.10 | 10.42 | 11.03 | 54,257 | +0.62(+5.93%) |
May 12, 2022 | 10.30 | 10.53 | 10.26 | 10.41 | 31,889 | +0.06(+0.56%) |
May 11, 2022 | 10.12 | 10.47 | 10.12 | 10.36 | 21,115 | +0.16(+1.61%) |
May 10, 2022 | 10.21 | 10.43 | 10.06 | 10.19 | 58,798 | -0.27(-2.58%) |
May 09, 2022 | 10.19 | 10.54 | 10.19 | 10.46 | 50,356 | +0.14(+1.31%) |
May 06, 2022 | 10.50 | 10.56 | 10.22 | 10.33 | 31,967 | -0.19(-1.84%) |
May 05, 2022 | 10.42 | 10.61 | 10.42 | 10.52 | 40,575 | -0.04(-0.37%) |
May 04, 2022 | 10.23 | 10.74 | 10.23 | 10.56 | 49,355 | +0.30(+2.92%) |
May 03, 2022 | 10.24 | 10.24 | 10.24 | 10.26 | 15,777 | +0.00(+0.00%) |