Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.74 | 12.31 | 11.43 | 11.52 | 5,513,308 | -0.37(-3.10%) |
Jul 28, 2022 | 12.06 | 12.40 | 11.53 | 11.89 | 7,138,883 | -0.87(-6.82%) |
Jul 27, 2022 | 13.59 | 14.02 | 12.57 | 12.76 | 5,088,499 | -1.03(-7.48%) |
Jul 26, 2022 | 14.08 | 14.18 | 13.58 | 13.79 | 2,737,827 | -0.26(-1.82%) |
Jul 25, 2022 | 13.78 | 14.51 | 13.68 | 14.05 | 4,446,335 | +0.19(+1.37%) |
Jul 22, 2022 | 13.29 | 13.90 | 12.46 | 13.86 | 4,361,555 | +0.37(+2.73%) |
Jul 21, 2022 | 14.11 | 14.44 | 13.41 | 13.49 | 4,174,586 | -0.84(-5.87%) |
Jul 20, 2022 | 13.62 | 14.36 | 13.34 | 14.33 | 4,178,134 | +0.67(+4.92%) |
Jul 19, 2022 | 13.87 | 14.09 | 13.26 | 13.66 | 4,569,262 | -0.62(-4.37%) |
Jul 18, 2022 | 14.14 | 14.31 | 13.60 | 14.28 | 3,582,539 | -0.38(-2.58%) |
Jul 15, 2022 | 14.36 | 15.37 | 14.30 | 14.66 | 3,258,146 | +0.03(+0.19%) |
Jul 14, 2022 | 14.72 | 15.64 | 14.51 | 14.63 | 5,378,567 | +1.10(+8.11%) |
Jul 13, 2022 | 14.78 | 14.84 | 13.10 | 13.54 | 5,963,965 | -1.02(-7.02%) |
Jul 12, 2022 | 14.15 | 14.84 | 13.82 | 14.56 | 4,475,191 | +0.36(+2.53%) |
Jul 11, 2022 | 14.02 | 14.25 | 13.51 | 14.20 | 4,855,523 | +0.55(+4.02%) |
Jul 08, 2022 | 13.53 | 14.10 | 13.18 | 13.65 | 4,267,315 | +0.07(+0.49%) |
Jul 07, 2022 | 13.99 | 14.03 | 13.06 | 13.58 | 3,167,345 | -0.61(-4.33%) |
Jul 06, 2022 | 13.85 | 14.94 | 13.64 | 14.20 | 6,009,286 | +0.38(+2.74%) |
Jul 05, 2022 | 12.77 | 14.27 | 12.71 | 13.82 | 7,416,414 | +1.43(+11.53%) |
Jul 01, 2022 | 13.71 | 13.86 | 12.18 | 12.39 | 5,518,713 | -0.80(-6.09%) |
Jun 30, 2022 | 12.40 | 13.25 | 12.37 | 13.20 | 6,035,318 | +0.92(+7.47%) |
Jun 29, 2022 | 11.54 | 12.49 | 11.50 | 12.28 | 3,099,896 | +0.46(+3.92%) |
Jun 28, 2022 | 10.96 | 11.87 | 10.89 | 11.82 | 4,076,512 | +0.83(+7.58%) |
Jun 27, 2022 | 10.95 | 11.43 | 10.92 | 10.98 | 4,096,840 | +0.18(+1.66%) |
Jun 24, 2022 | 11.58 | 11.76 | 10.72 | 10.80 | 5,067,743 | -0.84(-7.23%) |
Jun 23, 2022 | 10.78 | 11.84 | 10.64 | 11.65 | 6,975,338 | +1.01(+9.52%) |
Jun 22, 2022 | 10.35 | 10.67 | 9.962 | 10.63 | 4,290,868 | +0.39(+3.79%) |
Jun 21, 2022 | 10.20 | 10.45 | 9.843 | 10.25 | 4,006,190 | +0.03(+0.28%) |
Jun 17, 2022 | 9.952 | 10.43 | 9.952 | 10.22 | 2,915,104 | +0.39(+3.95%) |
Jun 16, 2022 | 10.43 | 10.75 | 9.659 | 9.829 | 6,729,401 | -0.26(-2.62%) |
Jun 15, 2022 | 10.06 | 10.81 | 9.791 | 10.09 | 6,704,364 | -0.56(-5.24%) |
Jun 14, 2022 | 10.14 | 10.87 | 10.11 | 10.65 | 4,996,326 | +0.52(+5.14%) |
Jun 13, 2022 | 9.564 | 10.14 | 9.432 | 10.13 | 4,789,880 | +1.43(+16.41%) |
Jun 10, 2022 | 9.943 | 10.15 | 8.599 | 8.703 | 5,966,500 | -0.92(-9.54%) |
Jun 09, 2022 | 8.997 | 9.626 | 8.997 | 9.621 | 4,088,738 | +0.75(+8.42%) |
Jun 08, 2022 | 8.902 | 9.072 | 8.703 | 8.874 | 3,283,407 | +0.13(+1.52%) |
Jun 07, 2022 | 8.968 | 9.008 | 8.656 | 8.741 | 2,551,344 | -0.13(-1.49%) |
Jun 06, 2022 | 8.297 | 8.978 | 8.297 | 8.874 | 3,180,351 | +0.30(+3.53%) |
Jun 03, 2022 | 8.420 | 8.656 | 8.221 | 8.571 | 2,977,006 | +0.41(+4.98%) |
Jun 02, 2022 | 9.082 | 9.082 | 8.060 | 8.164 | 4,269,254 | -1.14(-12.21%) |
Jun 01, 2022 | 9.280 | 9.507 | 9.101 | 9.299 | 3,274,080 | -0.13(-1.40%) |
May 31, 2022 | 9.006 | 9.597 | 8.788 | 9.432 | 3,333,711 | +0.30(+3.32%) |
May 27, 2022 | 9.053 | 9.318 | 8.968 | 9.129 | 2,340,224 | -0.09(-1.03%) |
May 26, 2022 | 9.318 | 9.375 | 8.968 | 9.224 | 3,253,962 | +0.07(+0.72%) |
May 25, 2022 | 9.186 | 9.485 | 9.072 | 9.157 | 2,532,133 | +0.18(+2.00%) |
May 24, 2022 | 9.205 | 9.422 | 8.836 | 8.978 | 3,356,544 | -0.37(-3.95%) |
May 23, 2022 | 9.120 | 9.522 | 9.063 | 9.347 | 2,703,638 | -0.16(-1.69%) |
May 20, 2022 | 9.280 | 9.745 | 9.261 | 9.507 | 2,868,819 | +0.16(+1.72%) |
May 19, 2022 | 10.17 | 10.17 | 9.176 | 9.347 | 4,073,963 | -1.47(-13.56%) |
May 18, 2022 | 10.35 | 10.86 | 10.27 | 10.81 | 3,127,111 | +0.45(+4.38%) |
May 17, 2022 | 10.24 | 10.59 | 10.05 | 10.36 | 3,236,369 | -0.19(-1.79%) |
May 16, 2022 | 10.77 | 10.90 | 10.47 | 10.55 | 3,510,164 | -0.21(-1.93%) |
May 13, 2022 | 11.71 | 11.74 | 10.52 | 10.76 | 3,173,736 | -0.93(-7.94%) |
May 12, 2022 | 11.07 | 12.02 | 11.00 | 11.68 | 7,579,424 | +1.18(+11.26%) |
May 11, 2022 | 10.07 | 10.55 | 9.593 | 10.50 | 5,307,432 | -0.03(-0.27%) |
May 10, 2022 | 9.810 | 10.84 | 9.580 | 10.53 | 5,914,392 | +0.34(+3.34%) |
May 09, 2022 | 9.394 | 10.20 | 9.394 | 10.19 | 5,452,699 | +1.31(+14.82%) |
May 06, 2022 | 8.656 | 8.959 | 8.524 | 8.874 | 3,874,079 | +0.26(+3.08%) |
May 05, 2022 | 7.805 | 8.817 | 7.776 | 8.609 | 5,333,367 | +0.67(+8.46%) |
May 04, 2022 | 8.363 | 8.609 | 7.895 | 7.937 | 3,538,879 | -0.32(-3.89%) |
May 03, 2022 | 8.637 | 8.656 | 8.117 | 8.259 | 3,472,299 | -0.40(-4.59%) |