Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.83 | 14.00 | 13.62 | 13.95 | 44,061 | +0.21(+1.53%) |
Jul 28, 2022 | 14.00 | 14.00 | 13.67 | 13.74 | 21,891 | -0.19(-1.36%) |
Jul 27, 2022 | 13.78 | 13.99 | 13.73 | 13.93 | 42,838 | +0.23(+1.68%) |
Jul 26, 2022 | 13.83 | 13.88 | 13.61 | 13.70 | 26,924 | -0.21(-1.51%) |
Jul 25, 2022 | 13.77 | 14.03 | 13.77 | 13.91 | 21,952 | +0.24(+1.76%) |
Jul 22, 2022 | 14.07 | 14.16 | 13.52 | 13.67 | 57,427 | -0.49(-3.46%) |
Jul 21, 2022 | 14.31 | 14.38 | 13.98 | 14.16 | 24,988 | -0.13(-0.91%) |
Jul 20, 2022 | 14.35 | 14.45 | 14.14 | 14.29 | 29,651 | +0.02(+0.14%) |
Jul 19, 2022 | 14.03 | 14.39 | 14.03 | 14.27 | 50,499 | +0.40(+2.88%) |
Jul 18, 2022 | 13.92 | 14.53 | 13.79 | 13.87 | 28,946 | -0.03(-0.22%) |
Jul 15, 2022 | 13.57 | 14.04 | 12.81 | 13.90 | 65,316 | +0.66(+4.98%) |
Jul 14, 2022 | 12.85 | 13.25 | 12.85 | 13.24 | 43,796 | +0.21(+1.61%) |
Jul 13, 2022 | 13.76 | 13.76 | 12.95 | 13.03 | 93,237 | -0.88(-6.33%) |
Jul 12, 2022 | 13.84 | 14.03 | 13.84 | 13.91 | 27,474 | +0.06(+0.43%) |
Jul 11, 2022 | 13.81 | 13.93 | 13.74 | 13.85 | 33,675 | +0.03(+0.22%) |
Jul 08, 2022 | 13.90 | 13.91 | 13.56 | 13.82 | 40,248 | +0.14(+1.02%) |
Jul 07, 2022 | 13.68 | 14.14 | 13.50 | 13.68 | 62,315 | +0.53(+4.03%) |
Jul 06, 2022 | 13.15 | 13.29 | 13.04 | 13.15 | 38,912 | -0.11(-0.83%) |
Jul 05, 2022 | 13.22 | 13.33 | 13.05 | 13.26 | 58,236 | -0.14(-1.04%) |
Jul 01, 2022 | 13.12 | 13.45 | 13.12 | 13.40 | 100,042 | +0.20(+1.52%) |
Jun 30, 2022 | 13.12 | 13.37 | 13.04 | 13.20 | 79,520 | -0.06(-0.45%) |
Jun 29, 2022 | 13.25 | 13.34 | 13.19 | 13.26 | 43,300 | -0.05(-0.38%) |
Jun 28, 2022 | 13.41 | 13.55 | 13.29 | 13.31 | 44,164 | -0.09(-0.67%) |
Jun 27, 2022 | 13.69 | 14.12 | 13.33 | 13.40 | 41,535 | -0.13(-0.96%) |
Jun 24, 2022 | 13.00 | 13.55 | 12.93 | 13.53 | 358,843 | +0.52(+4.00%) |
Jun 23, 2022 | 13.32 | 13.32 | 12.94 | 13.01 | 58,554 | -0.38(-2.84%) |
Jun 22, 2022 | 13.39 | 13.54 | 13.28 | 13.39 | 78,301 | -0.13(-0.96%) |
Jun 21, 2022 | 12.58 | 13.65 | 12.58 | 13.52 | 58,075 | +0.12(+0.90%) |
Jun 17, 2022 | 13.17 | 13.43 | 13.04 | 13.40 | 169,726 | +0.34(+2.60%) |
Jun 16, 2022 | 13.11 | 13.18 | 12.98 | 13.06 | 67,737 | -0.35(-2.61%) |
Jun 15, 2022 | 13.37 | 13.50 | 13.14 | 13.41 | 70,152 | +0.08(+0.60%) |
Jun 14, 2022 | 13.53 | 13.79 | 13.19 | 13.33 | 44,430 | -0.21(-1.55%) |
Jun 13, 2022 | 13.52 | 14.03 | 13.42 | 13.54 | 55,355 | -0.23(-1.67%) |
Jun 10, 2022 | 14.00 | 14.38 | 13.72 | 13.77 | 51,824 | -0.40(-2.82%) |
Jun 09, 2022 | 14.58 | 14.71 | 14.15 | 14.17 | 45,745 | -0.48(-3.28%) |
Jun 08, 2022 | 14.94 | 15.07 | 14.54 | 14.65 | 42,853 | -0.42(-2.79%) |
Jun 07, 2022 | 14.96 | 15.18 | 14.96 | 15.07 | 39,708 | +0.07(+0.47%) |
Jun 06, 2022 | 14.81 | 15.05 | 14.67 | 15.00 | 45,397 | +0.25(+1.69%) |
Jun 03, 2022 | 14.87 | 14.90 | 14.61 | 14.75 | 39,961 | -0.25(-1.67%) |
Jun 02, 2022 | 14.73 | 15.05 | 14.63 | 15.00 | 39,185 | +0.19(+1.28%) |
Jun 01, 2022 | 14.65 | 14.87 | 14.48 | 14.81 | 55,883 | +0.02(+0.14%) |
May 31, 2022 | 14.86 | 14.91 | 14.64 | 14.79 | 42,214 | -0.21(-1.40%) |
May 27, 2022 | 15.00 | 15.12 | 14.90 | 15.00 | 39,474 | +0.06(+0.40%) |
May 26, 2022 | 14.92 | 15.09 | 14.92 | 14.94 | 39,025 | +0.15(+1.01%) |
May 25, 2022 | 14.62 | 14.93 | 14.62 | 14.79 | 56,346 | +0.17(+1.16%) |
May 24, 2022 | 14.51 | 14.68 | 14.27 | 14.62 | 60,650 | +0.06(+0.41%) |
May 23, 2022 | 14.39 | 14.77 | 14.39 | 14.56 | 59,471 | +0.32(+2.25%) |
May 20, 2022 | 14.18 | 14.57 | 13.97 | 14.24 | 69,047 | +0.18(+1.28%) |
May 19, 2022 | 14.25 | 14.35 | 13.98 | 14.06 | 70,135 | -0.34(-2.36%) |
May 18, 2022 | 14.65 | 14.82 | 14.35 | 14.40 | 52,614 | -0.42(-2.83%) |
May 17, 2022 | 14.80 | 14.87 | 14.71 | 14.82 | 55,535 | +0.23(+1.58%) |
May 16, 2022 | 14.52 | 14.69 | 14.42 | 14.59 | 45,011 | -0.05(-0.34%) |
May 13, 2022 | 14.68 | 14.90 | 14.42 | 14.64 | 61,540 | -0.05(-0.34%) |
May 12, 2022 | 14.89 | 14.89 | 14.38 | 14.69 | 54,253 | -0.22(-1.48%) |
May 11, 2022 | 15.31 | 15.37 | 14.66 | 14.91 | 75,296 | -0.36(-2.36%) |
May 10, 2022 | 15.34 | 15.51 | 15.00 | 15.27 | 64,149 | -0.02(-0.13%) |
May 09, 2022 | 15.25 | 15.55 | 15.01 | 15.29 | 56,491 | -0.14(-0.91%) |
May 06, 2022 | 15.50 | 15.95 | 15.20 | 15.43 | 55,085 | -0.15(-0.96%) |
May 05, 2022 | 16.09 | 16.09 | 15.43 | 15.58 | 64,441 | -0.66(-4.06%) |
May 04, 2022 | 16.16 | 16.28 | 15.79 | 16.24 | 82,946 | +0.17(+1.06%) |
May 03, 2022 | 16.08 | 16.25 | 15.91 | 16.07 | 79,085 | -0.11(-0.68%) |