Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.12 | 14.52 | 14.05 | 14.39 | 719,236 | +0.27(+1.91%) |
Jul 28, 2022 | 14.11 | 14.20 | 13.79 | 14.12 | 678,854 | +0.16(+1.15%) |
Jul 27, 2022 | 14.04 | 14.11 | 13.70 | 13.96 | 812,997 | +0.05(+0.36%) |
Jul 26, 2022 | 14.28 | 14.30 | 13.85 | 13.91 | 767,231 | -0.37(-2.59%) |
Jul 25, 2022 | 14.23 | 14.62 | 14.06 | 14.28 | 1,152,849 | -0.03(-0.21%) |
Jul 22, 2022 | 14.64 | 14.80 | 14.27 | 14.31 | 1,126,128 | -0.27(-1.85%) |
Jul 21, 2022 | 14.27 | 14.59 | 14.05 | 14.58 | 860,538 | +0.30(+2.10%) |
Jul 20, 2022 | 13.80 | 14.48 | 13.63 | 14.28 | 1,251,849 | +0.60(+4.39%) |
Jul 19, 2022 | 13.20 | 13.76 | 13.15 | 13.68 | 1,276,363 | +0.68(+5.23%) |
Jul 18, 2022 | 13.40 | 13.49 | 12.97 | 13.00 | 781,723 | -0.05(-0.38%) |
Jul 15, 2022 | 12.98 | 13.06 | 12.61 | 13.05 | 616,650 | +0.35(+2.76%) |
Jul 14, 2022 | 12.58 | 12.73 | 12.32 | 12.70 | 644,003 | -0.04(-0.31%) |
Jul 13, 2022 | 12.86 | 13.09 | 12.72 | 12.74 | 593,662 | -0.35(-2.67%) |
Jul 12, 2022 | 13.16 | 13.53 | 13.05 | 13.09 | 761,736 | -0.15(-1.13%) |
Jul 11, 2022 | 13.78 | 13.79 | 13.13 | 13.24 | 648,644 | -0.57(-4.13%) |
Jul 08, 2022 | 13.89 | 14.05 | 13.60 | 13.81 | 416,286 | -0.16(-1.15%) |
Jul 07, 2022 | 13.66 | 13.99 | 13.66 | 13.97 | 491,305 | +0.32(+2.34%) |
Jul 06, 2022 | 13.66 | 13.84 | 13.39 | 13.65 | 425,425 | -0.09(-0.66%) |
Jul 05, 2022 | 13.80 | 13.85 | 13.01 | 13.74 | 666,321 | -0.19(-1.36%) |
Jul 01, 2022 | 13.75 | 14.13 | 13.63 | 13.93 | 726,719 | +0.05(+0.36%) |
Jun 30, 2022 | 13.54 | 13.99 | 13.32 | 13.88 | 566,387 | +0.15(+1.09%) |
Jun 29, 2022 | 14.13 | 14.14 | 13.41 | 13.73 | 675,739 | -0.30(-2.14%) |
Jun 28, 2022 | 14.39 | 14.53 | 13.97 | 14.03 | 537,505 | -0.18(-1.27%) |
Jun 27, 2022 | 14.16 | 14.36 | 13.91 | 14.21 | 416,683 | +0.00(+0.00%) |
Jun 24, 2022 | 14.09 | 14.44 | 14.00 | 14.21 | 1,763,234 | +0.23(+1.65%) |
Jun 23, 2022 | 13.64 | 14.02 | 13.49 | 13.98 | 656,840 | +0.44(+3.25%) |
Jun 22, 2022 | 13.64 | 14.06 | 13.52 | 13.54 | 560,428 | -0.37(-2.66%) |
Jun 21, 2022 | 13.69 | 14.13 | 13.41 | 13.91 | 893,634 | +0.35(+2.58%) |
Jun 17, 2022 | 13.83 | 13.99 | 13.30 | 13.56 | 2,326,941 | -0.09(-0.66%) |
Jun 16, 2022 | 13.95 | 14.16 | 13.48 | 13.65 | 855,219 | -0.55(-3.87%) |
Jun 15, 2022 | 13.90 | 14.37 | 13.86 | 14.20 | 1,034,272 | +0.57(+4.18%) |
Jun 14, 2022 | 13.99 | 14.11 | 13.26 | 13.63 | 1,089,028 | -0.42(-2.99%) |
Jun 13, 2022 | 13.86 | 14.18 | 13.51 | 14.05 | 1,091,744 | -0.16(-1.13%) |
Jun 10, 2022 | 14.41 | 14.61 | 14.14 | 14.21 | 505,320 | -0.47(-3.20%) |
Jun 09, 2022 | 14.76 | 14.95 | 14.61 | 14.68 | 453,166 | -0.30(-2.00%) |
Jun 08, 2022 | 15.10 | 15.32 | 14.89 | 14.98 | 467,917 | -0.23(-1.51%) |
Jun 07, 2022 | 14.50 | 15.29 | 14.31 | 15.21 | 730,225 | +0.55(+3.75%) |
Jun 06, 2022 | 14.94 | 15.07 | 14.57 | 14.66 | 610,600 | -0.08(-0.54%) |
Jun 03, 2022 | 14.98 | 15.01 | 14.60 | 14.74 | 446,879 | -0.47(-3.09%) |
Jun 02, 2022 | 14.43 | 15.23 | 14.42 | 15.21 | 624,149 | +0.76(+5.26%) |
Jun 01, 2022 | 14.45 | 14.69 | 14.19 | 14.45 | 598,218 | +0.03(+0.21%) |
May 31, 2022 | 14.57 | 14.96 | 14.29 | 14.42 | 651,028 | -0.35(-2.37%) |
May 27, 2022 | 14.29 | 14.81 | 14.29 | 14.77 | 981,487 | +0.49(+3.43%) |
May 26, 2022 | 14.63 | 14.78 | 14.27 | 14.28 | 1,440,334 | +0.65(+4.77%) |
May 25, 2022 | 13.47 | 13.86 | 13.45 | 13.63 | 829,893 | +0.02(+0.15%) |
May 24, 2022 | 13.47 | 13.67 | 13.12 | 13.61 | 1,047,562 | +0.01(+0.07%) |
May 23, 2022 | 14.00 | 14.13 | 13.52 | 13.60 | 703,513 | -0.30(-2.16%) |
May 20, 2022 | 14.49 | 14.90 | 13.50 | 13.90 | 1,371,579 | -0.44(-3.07%) |
May 19, 2022 | 13.40 | 14.63 | 13.26 | 14.34 | 2,461,409 | +0.84(+6.22%) |
May 18, 2022 | 13.82 | 14.34 | 13.44 | 13.50 | 1,233,047 | -0.53(-3.78%) |
May 17, 2022 | 13.11 | 14.23 | 13.11 | 14.03 | 2,838,945 | +1.45(+11.53%) |
May 16, 2022 | 13.08 | 13.32 | 12.54 | 12.58 | 728,375 | -0.58(-4.41%) |
May 13, 2022 | 13.40 | 13.59 | 13.02 | 13.16 | 1,179,348 | +0.14(+1.08%) |
May 12, 2022 | 13.19 | 13.59 | 12.63 | 13.02 | 1,222,070 | +0.15(+1.17%) |
May 11, 2022 | 13.49 | 13.96 | 12.83 | 12.87 | 1,240,312 | -0.58(-4.31%) |
May 10, 2022 | 13.15 | 13.77 | 12.65 | 13.45 | 1,693,954 | +0.46(+3.54%) |
May 09, 2022 | 13.57 | 13.61 | 12.71 | 12.99 | 1,982,168 | -1.02(-7.28%) |
May 06, 2022 | 15.28 | 15.28 | 13.72 | 14.01 | 1,211,804 | -1.42(-9.20%) |
May 05, 2022 | 16.07 | 16.07 | 15.06 | 15.43 | 645,559 | -0.85(-5.22%) |
May 04, 2022 | 15.80 | 16.35 | 15.56 | 16.28 | 522,797 | +0.54(+3.43%) |
May 03, 2022 | 15.31 | 15.97 | 15.31 | 15.74 | 571,201 | +0.34(+2.21%) |