Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.29 | 12.49 | 12.22 | 12.39 | 205,182 | +0.10(+0.81%) |
Jul 28, 2022 | 12.07 | 12.38 | 11.98 | 12.29 | 430,133 | +0.22(+1.82%) |
Jul 27, 2022 | 11.87 | 12.08 | 11.81 | 12.07 | 283,287 | +0.48(+4.14%) |
Jul 26, 2022 | 11.57 | 11.69 | 11.57 | 11.59 | 269,240 | -0.32(-2.69%) |
Jul 25, 2022 | 11.87 | 11.97 | 11.81 | 11.91 | 304,101 | +0.29(+2.50%) |
Jul 22, 2022 | 11.60 | 11.69 | 11.56 | 11.62 | 261,086 | -0.02(-0.17%) |
Jul 21, 2022 | 11.59 | 11.67 | 11.56 | 11.64 | 283,872 | +0.04(+0.34%) |
Jul 20, 2022 | 11.75 | 11.75 | 11.53 | 11.60 | 285,522 | -0.24(-2.03%) |
Jul 19, 2022 | 11.64 | 11.95 | 11.64 | 11.84 | 473,287 | +0.57(+5.06%) |
Jul 18, 2022 | 11.30 | 11.43 | 11.27 | 11.27 | 511,422 | +0.21(+1.90%) |
Jul 15, 2022 | 11.12 | 11.20 | 11.04 | 11.06 | 355,365 | +0.13(+1.19%) |
Jul 14, 2022 | 10.69 | 10.94 | 10.63 | 10.93 | 302,324 | +0.02(+0.18%) |
Jul 13, 2022 | 10.68 | 10.97 | 10.68 | 10.91 | 233,315 | +0.14(+1.30%) |
Jul 12, 2022 | 10.71 | 10.90 | 10.71 | 10.77 | 384,075 | +0.02(+0.19%) |
Jul 11, 2022 | 10.74 | 10.85 | 10.71 | 10.75 | 551,235 | -0.18(-1.65%) |
Jul 08, 2022 | 11.01 | 11.06 | 10.91 | 10.93 | 294,097 | +0.15(+1.39%) |
Jul 07, 2022 | 10.84 | 10.92 | 10.74 | 10.78 | 288,808 | +0.21(+1.99%) |
Jul 06, 2022 | 10.45 | 10.64 | 10.43 | 10.57 | 572,083 | -0.35(-3.21%) |
Jul 05, 2022 | 10.88 | 10.93 | 10.68 | 10.92 | 456,294 | -0.83(-7.06%) |
Jul 01, 2022 | 11.58 | 11.75 | 11.54 | 11.75 | 204,369 | +0.23(+2.00%) |
Jun 30, 2022 | 11.30 | 11.54 | 11.23 | 11.52 | 199,109 | -0.35(-2.95%) |
Jun 29, 2022 | 11.93 | 11.97 | 11.83 | 11.87 | 426,521 | -0.10(-0.84%) |
Jun 28, 2022 | 12.18 | 12.22 | 11.97 | 11.97 | 364,550 | +0.02(+0.17%) |
Jun 27, 2022 | 12.04 | 12.11 | 11.95 | 11.95 | 434,279 | -0.11(-0.91%) |
Jun 24, 2022 | 11.90 | 12.06 | 11.87 | 12.06 | 594,620 | -0.05(-0.41%) |
Jun 23, 2022 | 12.16 | 12.16 | 11.98 | 12.11 | 206,091 | -0.10(-0.82%) |
Jun 22, 2022 | 12.10 | 12.38 | 12.10 | 12.21 | 296,065 | +0.16(+1.33%) |
Jun 21, 2022 | 12.19 | 12.23 | 12.04 | 12.05 | 365,623 | +0.25(+2.12%) |
Jun 17, 2022 | 11.92 | 11.98 | 11.74 | 11.80 | 321,753 | -0.09(-0.76%) |
Jun 16, 2022 | 11.65 | 12.05 | 11.62 | 11.89 | 285,938 | -0.90(-7.04%) |
Jun 15, 2022 | 12.86 | 13.01 | 12.58 | 12.79 | 407,843 | +0.28(+2.24%) |
Jun 14, 2022 | 12.66 | 12.67 | 12.40 | 12.51 | 377,582 | -0.09(-0.71%) |
Jun 13, 2022 | 12.66 | 12.73 | 12.56 | 12.60 | 238,616 | -0.27(-2.10%) |
Jun 10, 2022 | 12.77 | 12.97 | 12.74 | 12.87 | 236,687 | -0.30(-2.28%) |
Jun 09, 2022 | 13.26 | 13.33 | 13.13 | 13.17 | 196,286 | -0.15(-1.16%) |
Jun 08, 2022 | 13.29 | 13.45 | 13.26 | 13.32 | 129,652 | -0.26(-1.88%) |
Jun 07, 2022 | 13.39 | 13.58 | 13.38 | 13.58 | 207,430 | +0.09(+0.63%) |
Jun 06, 2022 | 13.58 | 13.68 | 13.46 | 13.49 | 193,598 | +0.07(+0.56%) |
Jun 03, 2022 | 13.35 | 13.44 | 13.34 | 13.42 | 224,517 | -0.09(-0.67%) |
Jun 02, 2022 | 13.35 | 13.51 | 13.28 | 13.51 | 277,194 | +0.14(+1.05%) |
Jun 01, 2022 | 13.55 | 13.55 | 13.25 | 13.37 | 594,665 | -0.09(-0.67%) |
May 31, 2022 | 13.28 | 13.52 | 13.23 | 13.46 | 1,098,801 | -0.20(-1.46%) |
May 27, 2022 | 13.56 | 13.66 | 13.51 | 13.66 | 1,047,900 | -0.01(-0.07%) |
May 26, 2022 | 13.64 | 13.71 | 13.60 | 13.67 | 307,258 | +0.07(+0.51%) |
May 25, 2022 | 13.54 | 13.69 | 13.48 | 13.60 | 803,166 | +0.13(+0.97%) |
May 24, 2022 | 13.41 | 13.65 | 13.38 | 13.47 | 645,353 | -0.22(-1.61%) |
May 23, 2022 | 13.54 | 13.72 | 13.53 | 13.69 | 206,089 | +0.37(+2.78%) |
May 20, 2022 | 13.42 | 13.47 | 13.19 | 13.32 | 178,277 | +0.18(+1.37%) |
May 19, 2022 | 13.08 | 13.25 | 13.02 | 13.14 | 304,078 | +0.37(+2.90%) |
May 18, 2022 | 13.08 | 13.12 | 12.77 | 12.77 | 2,179,467 | -0.04(-0.31%) |
May 17, 2022 | 12.89 | 12.92 | 12.77 | 12.81 | 1,381,257 | +0.61(+5.00%) |
May 16, 2022 | 12.03 | 12.29 | 11.97 | 12.20 | 383,292 | +0.41(+3.48%) |
May 13, 2022 | 11.70 | 11.87 | 11.68 | 11.79 | 248,039 | +0.36(+3.15%) |
May 12, 2022 | 11.40 | 11.51 | 11.34 | 11.43 | 331,714 | -0.18(-1.55%) |
May 11, 2022 | 11.80 | 11.91 | 11.61 | 11.61 | 323,675 | +0.00(+0.00%) |
May 10, 2022 | 11.83 | 11.84 | 11.52 | 11.61 | 405,279 | +0.05(+0.43%) |
May 09, 2022 | 11.58 | 11.73 | 11.51 | 11.56 | 364,976 | -0.16(-1.37%) |
May 06, 2022 | 11.79 | 11.81 | 11.66 | 11.72 | 398,210 | -0.13(-1.10%) |
May 05, 2022 | 12.00 | 12.01 | 11.77 | 11.85 | 1,587,650 | -0.40(-3.27%) |
May 04, 2022 | 12.09 | 12.25 | 11.93 | 12.25 | 489,434 | +0.32(+2.68%) |
May 03, 2022 | 11.99 | 12.01 | 11.84 | 11.93 | 399,866 | +0.12(+1.02%) |