Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.82 | 14.82 | 14.03 | 14.26 | 309,152 | -0.64(-4.30%) |
Jul 28, 2022 | 14.63 | 14.93 | 14.31 | 14.90 | 177,720 | +0.27(+1.85%) |
Jul 27, 2022 | 14.37 | 14.75 | 14.31 | 14.63 | 194,005 | +0.28(+1.95%) |
Jul 26, 2022 | 14.43 | 14.82 | 14.23 | 14.35 | 197,244 | -0.26(-1.78%) |
Jul 25, 2022 | 14.40 | 14.72 | 14.30 | 14.61 | 172,647 | +0.26(+1.81%) |
Jul 22, 2022 | 14.64 | 14.70 | 14.20 | 14.35 | 220,243 | -0.13(-0.90%) |
Jul 21, 2022 | 14.16 | 14.49 | 13.98 | 14.48 | 194,249 | +0.15(+1.05%) |
Jul 20, 2022 | 13.62 | 14.37 | 13.58 | 14.33 | 323,518 | +0.66(+4.83%) |
Jul 19, 2022 | 13.50 | 13.87 | 13.39 | 13.67 | 224,269 | +0.40(+3.01%) |
Jul 18, 2022 | 13.01 | 13.33 | 12.74 | 13.27 | 203,645 | +0.32(+2.47%) |
Jul 15, 2022 | 12.67 | 12.99 | 12.49 | 12.95 | 205,180 | +0.60(+4.86%) |
Jul 14, 2022 | 12.33 | 12.45 | 12.28 | 12.35 | 155,196 | -0.25(-1.98%) |
Jul 13, 2022 | 12.45 | 12.62 | 12.36 | 12.60 | 140,458 | -0.02(-0.16%) |
Jul 12, 2022 | 12.30 | 12.74 | 12.23 | 12.62 | 236,380 | +0.23(+1.86%) |
Jul 11, 2022 | 12.64 | 12.71 | 12.34 | 12.39 | 196,388 | -0.43(-3.35%) |
Jul 08, 2022 | 12.92 | 13.53 | 12.68 | 12.82 | 432,322 | -0.16(-1.23%) |
Jul 07, 2022 | 12.52 | 13.01 | 12.38 | 12.98 | 344,325 | +0.59(+4.76%) |
Jul 06, 2022 | 12.83 | 12.99 | 12.08 | 12.39 | 375,190 | -0.32(-2.52%) |
Jul 05, 2022 | 12.52 | 12.72 | 12.04 | 12.71 | 356,704 | -0.08(-0.63%) |
Jul 01, 2022 | 12.41 | 12.82 | 12.36 | 12.79 | 254,857 | +0.32(+2.57%) |
Jun 30, 2022 | 12.45 | 12.71 | 12.35 | 12.47 | 375,260 | -0.19(-1.50%) |
Jun 29, 2022 | 12.78 | 12.84 | 12.43 | 12.66 | 178,181 | -0.13(-1.02%) |
Jun 28, 2022 | 12.94 | 13.32 | 12.79 | 12.79 | 289,424 | -0.10(-0.78%) |
Jun 27, 2022 | 13.14 | 13.14 | 12.86 | 12.89 | 237,890 | -0.10(-0.77%) |
Jun 24, 2022 | 12.78 | 13.27 | 12.68 | 12.99 | 410,313 | +0.31(+2.44%) |
Jun 23, 2022 | 12.58 | 12.73 | 12.37 | 12.68 | 229,373 | +0.07(+0.56%) |
Jun 22, 2022 | 12.57 | 12.97 | 12.51 | 12.61 | 209,196 | -0.16(-1.25%) |
Jun 21, 2022 | 12.76 | 13.12 | 12.54 | 12.77 | 381,744 | +0.27(+2.16%) |
Jun 17, 2022 | 12.91 | 12.93 | 12.43 | 12.50 | 949,616 | -0.17(-1.34%) |
Jun 16, 2022 | 13.22 | 13.89 | 12.56 | 12.67 | 321,300 | -0.89(-6.56%) |
Jun 15, 2022 | 13.41 | 13.88 | 13.38 | 13.56 | 288,655 | +0.23(+1.73%) |
Jun 14, 2022 | 13.16 | 13.37 | 12.91 | 13.33 | 296,946 | +0.19(+1.45%) |
Jun 13, 2022 | 14.00 | 14.03 | 13.08 | 13.14 | 353,041 | -1.23(-8.56%) |
Jun 10, 2022 | 14.82 | 14.92 | 14.33 | 14.37 | 394,512 | -0.72(-4.77%) |
Jun 09, 2022 | 15.10 | 15.21 | 14.83 | 15.09 | 227,698 | -0.14(-0.92%) |
Jun 08, 2022 | 15.30 | 15.40 | 14.99 | 15.23 | 347,086 | -0.21(-1.36%) |
Jun 07, 2022 | 15.31 | 15.45 | 15.14 | 15.44 | 251,983 | -0.08(-0.52%) |
Jun 06, 2022 | 15.61 | 15.61 | 15.24 | 15.52 | 224,900 | +0.06(+0.39%) |
Jun 03, 2022 | 15.60 | 15.65 | 15.28 | 15.46 | 218,908 | -0.17(-1.09%) |
Jun 02, 2022 | 15.43 | 15.70 | 15.26 | 15.63 | 197,260 | +0.12(+0.77%) |
Jun 01, 2022 | 15.85 | 15.85 | 15.30 | 15.51 | 336,244 | -0.36(-2.27%) |
May 31, 2022 | 15.49 | 16.01 | 15.31 | 15.87 | 354,279 | +0.16(+1.02%) |
May 27, 2022 | 15.50 | 15.77 | 15.50 | 15.71 | 214,347 | +0.27(+1.75%) |
May 26, 2022 | 15.43 | 15.57 | 15.30 | 15.44 | 267,507 | +0.19(+1.25%) |
May 25, 2022 | 14.85 | 15.43 | 14.73 | 15.25 | 308,672 | +0.35(+2.35%) |
May 24, 2022 | 15.58 | 15.58 | 14.69 | 14.90 | 392,912 | -0.90(-5.70%) |
May 23, 2022 | 16.37 | 16.37 | 15.72 | 15.80 | 299,192 | -0.12(-0.75%) |
May 20, 2022 | 16.18 | 16.28 | 15.46 | 15.92 | 356,935 | +0.04(+0.25%) |
May 19, 2022 | 15.73 | 16.08 | 15.57 | 15.88 | 346,362 | +0.00(+0.00%) |
May 18, 2022 | 15.76 | 16.19 | 15.76 | 15.88 | 346,916 | -0.06(-0.38%) |
May 17, 2022 | 15.37 | 16.00 | 15.37 | 15.94 | 265,115 | +0.85(+5.63%) |
May 16, 2022 | 15.09 | 15.54 | 15.00 | 15.09 | 247,162 | +0.01(+0.07%) |
May 13, 2022 | 14.94 | 15.25 | 14.70 | 15.08 | 273,820 | +0.20(+1.34%) |
May 12, 2022 | 14.51 | 15.06 | 14.34 | 14.88 | 355,276 | +0.25(+1.71%) |
May 11, 2022 | 14.81 | 15.24 | 14.22 | 14.63 | 373,906 | -0.07(-0.48%) |
May 10, 2022 | 14.99 | 15.27 | 14.30 | 14.70 | 512,275 | -0.01(-0.07%) |
May 09, 2022 | 16.00 | 17.51 | 14.36 | 14.71 | 526,109 | -1.68(-10.25%) |
May 06, 2022 | 17.37 | 17.50 | 16.06 | 16.39 | 678,282 | -0.86(-4.99%) |
May 05, 2022 | 17.60 | 17.86 | 16.98 | 17.25 | 359,698 | -0.54(-3.04%) |
May 04, 2022 | 17.25 | 17.87 | 16.92 | 17.79 | 241,490 | +0.84(+4.96%) |
May 03, 2022 | 16.73 | 17.22 | 16.42 | 16.95 | 274,447 | +0.20(+1.19%) |