Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.25 | 14.48 | 14.24 | 14.41 | 180,180 | +0.19(+1.34%) |
Jul 28, 2022 | 14.06 | 14.25 | 13.95 | 14.22 | 264,770 | +0.17(+1.23%) |
Jul 27, 2022 | 13.85 | 14.14 | 13.85 | 14.04 | 341,535 | +0.27(+1.95%) |
Jul 26, 2022 | 13.82 | 13.85 | 13.69 | 13.78 | 241,117 | -0.10(-0.69%) |
Jul 25, 2022 | 13.88 | 13.94 | 13.82 | 13.87 | 186,228 | -0.03(-0.19%) |
Jul 22, 2022 | 14.06 | 14.06 | 13.82 | 13.90 | 109,155 | -0.15(-1.05%) |
Jul 21, 2022 | 13.87 | 14.04 | 13.76 | 14.04 | 132,307 | +0.19(+1.38%) |
Jul 20, 2022 | 13.82 | 13.96 | 13.74 | 13.85 | 214,642 | +0.04(+0.31%) |
Jul 19, 2022 | 13.55 | 13.81 | 13.55 | 13.81 | 181,460 | +0.35(+2.64%) |
Jul 18, 2022 | 13.64 | 13.69 | 13.40 | 13.46 | 149,174 | -0.05(-0.38%) |
Jul 15, 2022 | 13.45 | 13.58 | 13.42 | 13.51 | 92,118 | +0.23(+1.76%) |
Jul 14, 2022 | 13.16 | 13.32 | 13.07 | 13.27 | 138,419 | -0.04(-0.33%) |
Jul 13, 2022 | 13.20 | 13.42 | 13.16 | 13.32 | 209,472 | -0.08(-0.58%) |
Jul 12, 2022 | 13.53 | 13.65 | 13.37 | 13.40 | 169,605 | -0.17(-1.28%) |
Jul 11, 2022 | 13.63 | 13.67 | 13.50 | 13.57 | 169,867 | -0.11(-0.82%) |
Jul 08, 2022 | 13.66 | 13.75 | 13.59 | 13.68 | 176,185 | -0.03(-0.19%) |
Jul 07, 2022 | 13.60 | 13.73 | 13.59 | 13.71 | 218,089 | +0.20(+1.47%) |
Jul 06, 2022 | 13.49 | 13.59 | 13.40 | 13.51 | 217,446 | +0.03(+0.26%) |
Jul 05, 2022 | 13.29 | 13.48 | 13.20 | 13.47 | 164,437 | +0.03(+0.26%) |
Jul 01, 2022 | 13.29 | 13.47 | 13.21 | 13.44 | 82,421 | +0.16(+1.17%) |
Jun 30, 2022 | 13.29 | 13.42 | 13.14 | 13.28 | 275,793 | -0.12(-0.90%) |
Jun 29, 2022 | 13.45 | 13.50 | 13.32 | 13.40 | 232,771 | -0.02(-0.13%) |
Jun 28, 2022 | 13.72 | 13.87 | 13.40 | 13.42 | 207,781 | -0.19(-1.40%) |
Jun 27, 2022 | 13.72 | 13.73 | 13.58 | 13.61 | 114,700 | -0.06(-0.44%) |
Jun 24, 2022 | 13.41 | 13.69 | 13.41 | 13.67 | 220,124 | +0.38(+2.87%) |
Jun 23, 2022 | 13.22 | 13.34 | 13.10 | 13.29 | 155,066 | +0.16(+1.19%) |
Jun 22, 2022 | 13.01 | 13.28 | 13.01 | 13.14 | 177,886 | -0.06(-0.46%) |
Jun 21, 2022 | 13.05 | 13.23 | 13.05 | 13.20 | 243,211 | +0.34(+2.63%) |
Jun 17, 2022 | 12.78 | 12.95 | 12.69 | 12.86 | 307,982 | +0.04(+0.34%) |
Jun 16, 2022 | 13.04 | 13.05 | 12.76 | 12.82 | 209,509 | -0.54(-4.02%) |
Jun 15, 2022 | 13.14 | 13.47 | 13.06 | 13.35 | 338,391 | +0.30(+2.32%) |
Jun 14, 2022 | 13.19 | 13.20 | 12.92 | 13.05 | 263,577 | -0.09(-0.66%) |
Jun 13, 2022 | 13.35 | 13.48 | 13.07 | 13.14 | 290,915 | -0.55(-3.99%) |
Jun 10, 2022 | 13.90 | 13.91 | 13.64 | 13.68 | 263,523 | -0.45(-3.19%) |
Jun 09, 2022 | 14.33 | 14.46 | 14.11 | 14.13 | 122,973 | -0.29(-2.04%) |
Jun 08, 2022 | 14.59 | 14.59 | 14.37 | 14.43 | 112,684 | -0.18(-1.24%) |
Jun 07, 2022 | 14.34 | 14.61 | 14.26 | 14.61 | 103,323 | +0.17(+1.20%) |
Jun 06, 2022 | 14.47 | 14.59 | 14.36 | 14.43 | 102,990 | +0.11(+0.79%) |
Jun 03, 2022 | 14.45 | 14.45 | 14.30 | 14.32 | 99,737 | -0.26(-1.78%) |
Jun 02, 2022 | 14.28 | 14.59 | 14.20 | 14.58 | 216,179 | +0.25(+1.75%) |
Jun 01, 2022 | 14.58 | 14.58 | 14.20 | 14.33 | 250,147 | -0.05(-0.36%) |
May 31, 2022 | 14.43 | 14.55 | 14.31 | 14.38 | 238,848 | -0.10(-0.66%) |
May 27, 2022 | 14.24 | 14.50 | 14.24 | 14.48 | 181,099 | +0.36(+2.51%) |
May 26, 2022 | 13.83 | 14.21 | 13.83 | 14.12 | 232,321 | +0.29(+2.07%) |
May 25, 2022 | 13.56 | 13.91 | 13.56 | 13.84 | 289,435 | +0.23(+1.72%) |
May 24, 2022 | 13.65 | 13.69 | 13.46 | 13.60 | 422,680 | -0.16(-1.13%) |
May 23, 2022 | 13.68 | 13.86 | 13.59 | 13.76 | 226,314 | +0.20(+1.47%) |
May 20, 2022 | 13.71 | 13.75 | 13.25 | 13.56 | 183,419 | -0.02(-0.13%) |
May 19, 2022 | 13.59 | 13.75 | 13.52 | 13.58 | 201,178 | -0.12(-0.88%) |
May 18, 2022 | 14.12 | 14.13 | 13.63 | 13.70 | 376,511 | -0.55(-3.83%) |
May 17, 2022 | 14.17 | 14.32 | 14.07 | 14.24 | 211,202 | +0.27(+1.92%) |
May 16, 2022 | 13.94 | 14.13 | 13.92 | 13.98 | 234,215 | -0.06(-0.43%) |
May 13, 2022 | 13.81 | 14.11 | 13.81 | 14.04 | 238,080 | +0.34(+2.46%) |
May 12, 2022 | 13.60 | 13.84 | 13.41 | 13.70 | 250,146 | -0.02(-0.13%) |
May 11, 2022 | 13.91 | 14.17 | 13.69 | 13.72 | 204,470 | -0.22(-1.55%) |
May 10, 2022 | 14.10 | 14.26 | 13.78 | 13.93 | 277,958 | -0.04(-0.31%) |
May 09, 2022 | 14.30 | 14.30 | 13.94 | 13.98 | 347,397 | -0.49(-3.40%) |
May 06, 2022 | 14.50 | 14.58 | 14.29 | 14.47 | 257,283 | -0.07(-0.48%) |
May 05, 2022 | 14.93 | 14.93 | 14.39 | 14.54 | 289,141 | -0.53(-3.50%) |
May 04, 2022 | 14.66 | 15.14 | 14.51 | 15.06 | 264,571 | +0.45(+3.07%) |
May 03, 2022 | 14.46 | 14.73 | 14.44 | 14.61 | 227,190 | +0.03(+0.24%) |