Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.07 | 10.07 | 9.000 | 9.287 | 966 | +0.01(+0.13%) |
Jul 28, 2022 | 9.250 | 9.710 | 9.162 | 9.275 | 657 | -0.04(-0.48%) |
Jul 27, 2022 | 9.367 | 9.610 | 9.320 | 9.320 | 2,423 | -0.19(-1.95%) |
Jul 26, 2022 | 10.08 | 10.24 | 9.277 | 9.505 | 3,056 | -0.77(-7.47%) |
Jul 25, 2022 | 11.00 | 11.00 | 10.00 | 10.27 | 3,002 | -0.06(-0.63%) |
Jul 22, 2022 | 11.00 | 11.00 | 10.00 | 10.34 | 3,973 | -0.60(-5.49%) |
Jul 21, 2022 | 10.97 | 11.12 | 10.76 | 10.94 | 1,585 | -0.09(-0.82%) |
Jul 20, 2022 | 11.25 | 11.50 | 10.88 | 11.03 | 4,772 | -0.22(-1.98%) |
Jul 19, 2022 | 10.75 | 13.00 | 10.75 | 11.25 | 27,502 | +0.40(+3.71%) |
Jul 18, 2022 | 11.24 | 11.24 | 10.75 | 10.85 | 487 | -0.26(-2.36%) |
Jul 15, 2022 | 11.22 | 11.25 | 10.65 | 11.11 | 1,448 | -0.14(-1.24%) |
Jul 14, 2022 | 11.51 | 11.62 | 10.50 | 11.25 | 733 | -0.49(-4.21%) |
Jul 13, 2022 | 11.87 | 12.00 | 11.26 | 11.74 | 872 | -0.25(-2.10%) |
Jul 12, 2022 | 11.88 | 12.75 | 11.01 | 12.00 | 5,061 | +0.10(+0.82%) |
Jul 11, 2022 | 11.76 | 12.23 | 11.45 | 11.90 | 1,971 | -0.10(-0.83%) |
Jul 08, 2022 | 12.25 | 12.25 | 11.78 | 12.00 | 1,061 | +0.03(+0.21%) |
Jul 07, 2022 | 12.75 | 12.72 | 11.78 | 11.97 | 6,266 | -0.15(-1.26%) |
Jul 06, 2022 | 12.25 | 12.26 | 12.12 | 12.13 | 3,844 | -0.02(-0.19%) |
Jul 05, 2022 | 13.00 | 12.97 | 12.00 | 12.15 | 2,024 | -0.23(-1.84%) |
Jul 01, 2022 | 12.23 | 13.50 | 11.84 | 12.38 | 4,867 | +0.53(+4.45%) |
Jun 30, 2022 | 12.73 | 12.73 | 11.26 | 11.85 | 6,783 | -1.28(-9.71%) |
Jun 29, 2022 | 15.50 | 15.43 | 12.00 | 13.12 | 13,122 | -1.88(-12.50%) |
Jun 28, 2022 | 14.10 | 16.73 | 14.10 | 15.00 | 33,956 | +0.75(+5.26%) |
Jun 27, 2022 | 17.50 | 17.50 | 13.88 | 14.25 | 4,328 | -0.66(-4.44%) |
Jun 24, 2022 | 15.25 | 15.25 | 14.71 | 14.91 | 3,021 | +0.21(+1.39%) |
Jun 23, 2022 | 13.40 | 14.88 | 12.50 | 14.71 | 6,483 | +1.06(+7.75%) |
Jun 22, 2022 | 13.75 | 14.44 | 13.15 | 13.65 | 3,261 | -1.10(-7.46%) |
Jun 21, 2022 | 13.00 | 21.17 | 12.50 | 14.75 | 67,547 | +1.09(+7.94%) |
Jun 17, 2022 | 12.50 | 13.75 | 12.50 | 13.66 | 800 | +0.52(+3.96%) |
Jun 16, 2022 | 13.28 | 13.28 | 12.62 | 13.14 | 1,119 | -0.11(-0.81%) |
Jun 15, 2022 | 13.50 | 13.75 | 13.25 | 13.25 | 943 | -0.27(-2.01%) |
Jun 14, 2022 | 14.00 | 15.00 | 13.53 | 13.53 | 2,131 | -0.50(-3.55%) |
Jun 13, 2022 | 14.75 | 15.55 | 14.01 | 14.02 | 310 | -1.53(-9.82%) |
Jun 10, 2022 | 15.25 | 17.49 | 14.75 | 15.55 | 3,271 | -0.45(-2.84%) |
Jun 09, 2022 | 14.00 | 18.00 | 13.46 | 16.00 | 12,393 | +1.71(+11.96%) |
Jun 08, 2022 | 15.00 | 15.00 | 12.50 | 14.29 | 3,800 | -1.14(-7.37%) |
Jun 07, 2022 | 15.50 | 15.51 | 15.25 | 15.43 | 509 | -0.51(-3.18%) |
Jun 06, 2022 | 15.50 | 16.55 | 14.99 | 15.94 | 711 | -0.31(-1.91%) |
Jun 03, 2022 | 17.00 | 17.01 | 15.28 | 16.25 | 2,909 | -0.50(-2.99%) |
Jun 02, 2022 | 16.50 | 18.00 | 16.50 | 16.75 | 1,783 | -1.00(-5.63%) |
Jun 01, 2022 | 16.25 | 18.00 | 16.00 | 17.75 | 326 | +0.88(+5.22%) |
May 31, 2022 | 17.25 | 17.50 | 16.25 | 16.87 | 465 | -0.61(-3.52%) |
May 27, 2022 | 16.00 | 17.50 | 15.76 | 17.48 | 643 | +1.23(+7.60%) |
May 26, 2022 | 17.00 | 17.25 | 15.75 | 16.25 | 1,029 | -1.25(-7.14%) |
May 25, 2022 | 17.50 | 17.50 | 16.47 | 17.50 | 431 | +0.63(+3.75%) |
May 24, 2022 | 18.00 | 18.00 | 16.00 | 16.87 | 955 | -1.13(-6.29%) |
May 23, 2022 | 16.25 | 18.00 | 15.00 | 18.00 | 5,306 | +1.75(+10.79%) |
May 20, 2022 | 16.12 | 17.50 | 15.75 | 16.25 | 305 | +0.25(+1.55%) |
May 19, 2022 | 16.00 | 16.00 | 14.25 | 16.00 | 508 | +0.40(+2.56%) |
May 18, 2022 | 13.65 | 16.00 | 13.65 | 15.60 | 828 | +0.09(+0.61%) |
May 17, 2022 | 14.70 | 16.34 | 13.88 | 15.51 | 1,658 | +1.81(+13.22%) |
May 16, 2022 | 13.99 | 14.25 | 12.75 | 13.70 | 594 | -0.18(-1.30%) |
May 13, 2022 | 13.25 | 14.00 | 12.75 | 13.88 | 2,093 | +0.68(+5.13%) |
May 12, 2022 | 13.50 | 13.75 | 12.75 | 13.20 | 1,185 | -0.36(-2.66%) |
May 11, 2022 | 13.75 | 14.44 | 12.93 | 13.56 | 2,075 | -0.97(-6.66%) |
May 10, 2022 | 15.00 | 14.89 | 13.75 | 14.53 | 2,918 | +0.21(+1.48%) |
May 09, 2022 | 16.26 | 16.37 | 13.75 | 14.31 | 3,809 | -2.36(-14.17%) |
May 06, 2022 | 16.50 | 17.42 | 16.26 | 16.68 | 842 | -0.70(-4.04%) |
May 05, 2022 | 18.10 | 18.10 | 17.16 | 17.38 | 629 | -0.12(-0.70%) |
May 04, 2022 | 17.25 | 18.25 | 16.26 | 17.50 | 2,667 | +0.00(+0.00%) |
May 03, 2022 | 17.69 | 18.75 | 16.38 | 17.50 | 1,186 | -1.20(-6.44%) |