Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.87 | 14.50 | 13.49 | 13.80 | 330,907 | -0.66(-4.59%) |
Jul 28, 2022 | 13.68 | 14.46 | 13.68 | 14.46 | 111,015 | +0.78(+5.72%) |
Jul 27, 2022 | 13.99 | 14.09 | 13.37 | 13.68 | 91,146 | -0.32(-2.30%) |
Jul 26, 2022 | 14.27 | 14.27 | 13.77 | 14.00 | 78,960 | +0.00(+0.00%) |
Jul 25, 2022 | 13.53 | 14.07 | 13.29 | 14.00 | 102,202 | +0.76(+5.70%) |
Jul 22, 2022 | 12.96 | 13.26 | 12.73 | 13.24 | 97,192 | +0.20(+1.55%) |
Jul 21, 2022 | 13.16 | 13.16 | 12.47 | 13.04 | 71,158 | +0.07(+0.57%) |
Jul 20, 2022 | 12.54 | 12.97 | 12.45 | 12.97 | 84,492 | +0.35(+2.77%) |
Jul 19, 2022 | 12.70 | 12.89 | 12.54 | 12.62 | 66,185 | -0.05(-0.36%) |
Jul 18, 2022 | 12.53 | 12.90 | 12.52 | 12.66 | 56,543 | +0.21(+1.70%) |
Jul 15, 2022 | 12.04 | 12.45 | 11.98 | 12.45 | 48,037 | +0.52(+4.32%) |
Jul 14, 2022 | 12.15 | 12.15 | 11.79 | 11.93 | 60,979 | -0.37(-2.99%) |
Jul 13, 2022 | 12.03 | 12.37 | 11.79 | 12.30 | 81,622 | +0.14(+1.14%) |
Jul 12, 2022 | 12.13 | 12.34 | 11.89 | 12.17 | 204,756 | -0.11(-0.90%) |
Jul 11, 2022 | 12.25 | 12.66 | 11.95 | 12.28 | 123,685 | -0.20(-1.62%) |
Jul 08, 2022 | 12.77 | 12.77 | 12.38 | 12.48 | 56,312 | -0.21(-1.67%) |
Jul 07, 2022 | 12.60 | 12.96 | 12.44 | 12.69 | 146,054 | +0.37(+2.99%) |
Jul 06, 2022 | 12.98 | 12.98 | 12.01 | 12.32 | 711,868 | -0.66(-5.11%) |
Jul 05, 2022 | 13.47 | 13.59 | 12.78 | 12.98 | 286,163 | -0.73(-5.31%) |
Jul 01, 2022 | 13.93 | 13.96 | 13.38 | 13.71 | 116,598 | -0.24(-1.72%) |
Jun 30, 2022 | 13.94 | 14.06 | 13.74 | 13.95 | 52,146 | -0.22(-1.56%) |
Jun 29, 2022 | 13.96 | 14.21 | 13.68 | 14.17 | 124,613 | +0.11(+0.79%) |
Jun 28, 2022 | 14.60 | 14.67 | 13.96 | 14.06 | 51,086 | -0.32(-2.24%) |
Jun 27, 2022 | 14.19 | 14.89 | 14.19 | 14.38 | 93,832 | +0.19(+1.36%) |
Jun 24, 2022 | 14.03 | 14.26 | 13.84 | 14.19 | 208,843 | +0.16(+1.12%) |
Jun 23, 2022 | 13.38 | 14.06 | 13.35 | 14.03 | 310,286 | +0.59(+4.38%) |
Jun 22, 2022 | 13.81 | 14.03 | 13.41 | 13.45 | 116,981 | -0.64(-4.51%) |
Jun 21, 2022 | 14.20 | 14.49 | 13.92 | 14.08 | 79,512 | -0.03(-0.20%) |
Jun 17, 2022 | 13.95 | 14.19 | 13.40 | 14.11 | 177,447 | +0.19(+1.39%) |
Jun 16, 2022 | 14.14 | 14.16 | 13.71 | 13.91 | 120,700 | -0.37(-2.58%) |
Jun 15, 2022 | 14.08 | 14.37 | 13.86 | 14.28 | 63,397 | +0.06(+0.45%) |
Jun 14, 2022 | 14.01 | 14.42 | 13.93 | 14.22 | 87,501 | +0.18(+1.25%) |
Jun 13, 2022 | 14.65 | 14.65 | 13.76 | 14.04 | 151,151 | -0.99(-6.56%) |
Jun 10, 2022 | 15.06 | 15.26 | 14.80 | 15.03 | 95,573 | -0.27(-1.75%) |
Jun 09, 2022 | 16.11 | 16.11 | 15.19 | 15.30 | 231,101 | -0.37(-2.35%) |
Jun 08, 2022 | 16.14 | 16.29 | 15.44 | 15.66 | 359,097 | -0.21(-1.33%) |
Jun 07, 2022 | 15.36 | 15.89 | 15.11 | 15.88 | 109,533 | +0.64(+4.23%) |
Jun 06, 2022 | 15.11 | 15.32 | 14.88 | 15.23 | 91,138 | +0.44(+2.99%) |
Jun 03, 2022 | 14.73 | 14.80 | 14.39 | 14.79 | 75,403 | -0.01(-0.06%) |
Jun 02, 2022 | 14.68 | 14.95 | 14.50 | 14.80 | 80,851 | +0.14(+0.94%) |
Jun 01, 2022 | 14.11 | 14.69 | 13.86 | 14.66 | 124,835 | +0.79(+5.71%) |
May 31, 2022 | 14.72 | 14.73 | 13.87 | 13.87 | 172,801 | -0.50(-3.46%) |
May 27, 2022 | 14.46 | 14.61 | 14.07 | 14.37 | 81,314 | +0.10(+0.71%) |
May 26, 2022 | 14.33 | 14.57 | 14.15 | 14.26 | 92,139 | -0.17(-1.15%) |
May 25, 2022 | 14.29 | 14.48 | 14.10 | 14.43 | 98,494 | +0.14(+0.97%) |
May 24, 2022 | 14.49 | 14.49 | 13.86 | 14.29 | 44,498 | -0.18(-1.21%) |
May 23, 2022 | 14.04 | 14.50 | 13.95 | 14.47 | 77,983 | +0.55(+3.97%) |
May 20, 2022 | 14.18 | 14.18 | 13.46 | 13.91 | 52,589 | -0.01(-0.07%) |
May 19, 2022 | 13.81 | 14.31 | 13.72 | 13.92 | 46,864 | -0.01(-0.07%) |
May 18, 2022 | 14.55 | 14.61 | 13.85 | 13.93 | 66,573 | -0.61(-4.18%) |
May 17, 2022 | 14.78 | 14.81 | 14.39 | 14.54 | 56,429 | -0.20(-1.37%) |
May 16, 2022 | 14.45 | 14.87 | 14.45 | 14.74 | 55,730 | +0.25(+1.72%) |
May 13, 2022 | 13.62 | 14.73 | 13.62 | 14.49 | 109,968 | +0.97(+7.15%) |
May 12, 2022 | 14.03 | 14.03 | 13.13 | 13.53 | 125,851 | -0.47(-3.36%) |
May 11, 2022 | 14.07 | 14.49 | 13.90 | 14.00 | 53,066 | -0.10(-0.72%) |
May 10, 2022 | 14.31 | 14.64 | 13.96 | 14.10 | 49,987 | -0.05(-0.33%) |
May 09, 2022 | 14.22 | 14.30 | 13.46 | 14.14 | 221,338 | -0.31(-2.17%) |
May 06, 2022 | 14.83 | 14.87 | 14.33 | 14.46 | 67,525 | -0.21(-1.44%) |
May 05, 2022 | 14.50 | 14.77 | 14.14 | 14.67 | 64,779 | -0.01(-0.06%) |
May 04, 2022 | 13.92 | 14.75 | 13.90 | 14.68 | 109,466 | +0.73(+5.23%) |
May 03, 2022 | 13.37 | 14.05 | 13.37 | 13.95 | 91,865 | +0.58(+4.37%) |