Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.47 | 12.73 | 12.46 | 12.71 | 8,703,783 | +0.32(+2.57%) |
Jul 28, 2022 | 12.40 | 12.42 | 12.32 | 12.39 | 5,859,472 | -0.26(-2.04%) |
Jul 27, 2022 | 12.64 | 12.68 | 12.49 | 12.64 | 6,436,229 | +0.14(+1.10%) |
Jul 26, 2022 | 12.83 | 12.86 | 12.51 | 12.51 | 10,718,781 | -0.89(-6.62%) |
Jul 25, 2022 | 13.38 | 13.39 | 13.28 | 13.39 | 5,512,321 | +0.12(+0.91%) |
Jul 22, 2022 | 13.26 | 13.36 | 13.21 | 13.27 | 5,441,923 | -0.01(-0.06%) |
Jul 21, 2022 | 13.21 | 13.32 | 13.13 | 13.28 | 8,745,453 | +0.03(+0.26%) |
Jul 20, 2022 | 13.45 | 13.47 | 13.21 | 13.25 | 4,880,265 | -0.33(-2.41%) |
Jul 19, 2022 | 13.54 | 13.60 | 13.52 | 13.57 | 3,494,527 | +0.24(+1.81%) |
Jul 18, 2022 | 13.50 | 13.51 | 13.30 | 13.33 | 5,102,694 | +0.12(+0.91%) |
Jul 15, 2022 | 13.16 | 13.21 | 13.10 | 13.21 | 4,486,555 | +0.17(+1.32%) |
Jul 14, 2022 | 13.01 | 13.09 | 12.92 | 13.04 | 4,667,432 | -0.24(-1.81%) |
Jul 13, 2022 | 13.17 | 13.35 | 13.14 | 13.28 | 5,204,043 | +0.09(+0.65%) |
Jul 12, 2022 | 13.17 | 13.31 | 13.15 | 13.20 | 4,348,539 | -0.02(-0.13%) |
Jul 11, 2022 | 13.21 | 13.25 | 13.16 | 13.21 | 2,870,428 | -0.09(-0.65%) |
Jul 08, 2022 | 13.26 | 13.38 | 13.24 | 13.30 | 4,438,456 | +0.10(+0.78%) |
Jul 07, 2022 | 13.19 | 13.23 | 13.13 | 13.20 | 4,287,044 | +0.09(+0.72%) |
Jul 06, 2022 | 13.10 | 13.14 | 13.01 | 13.10 | 4,930,434 | -0.14(-1.04%) |
Jul 05, 2022 | 13.11 | 13.25 | 13.02 | 13.24 | 5,808,147 | -0.20(-1.47%) |
Jul 01, 2022 | 13.14 | 13.44 | 13.11 | 13.44 | 5,405,393 | +0.03(+0.19%) |
Jun 30, 2022 | 13.30 | 13.42 | 13.23 | 13.41 | 6,585,310 | +0.12(+0.91%) |
Jun 29, 2022 | 13.27 | 13.38 | 13.22 | 13.29 | 14,343,009 | -0.22(-1.59%) |
Jun 28, 2022 | 13.60 | 13.69 | 13.50 | 13.51 | 4,026,620 | -0.04(-0.32%) |
Jun 27, 2022 | 13.54 | 13.62 | 13.48 | 13.55 | 4,415,083 | +0.07(+0.51%) |
Jun 24, 2022 | 13.51 | 13.53 | 13.40 | 13.48 | 8,783,032 | +0.06(+0.45%) |
Jun 23, 2022 | 13.49 | 13.54 | 13.36 | 13.42 | 8,037,366 | -0.07(-0.51%) |
Jun 22, 2022 | 13.36 | 13.61 | 13.35 | 13.49 | 9,161,357 | -0.17(-1.23%) |
Jun 21, 2022 | 13.57 | 13.71 | 13.51 | 13.66 | 7,074,349 | +0.32(+2.42%) |
Jun 17, 2022 | 13.44 | 13.47 | 13.25 | 13.33 | 12,086,461 | -0.03(-0.19%) |
Jun 16, 2022 | 13.33 | 13.44 | 13.25 | 13.36 | 14,284,425 | +0.05(+0.39%) |
Jun 15, 2022 | 13.20 | 13.38 | 13.10 | 13.31 | 7,644,763 | +0.24(+1.84%) |
Jun 14, 2022 | 13.19 | 13.23 | 12.95 | 13.07 | 7,528,803 | -0.16(-1.17%) |
Jun 13, 2022 | 13.41 | 13.43 | 13.19 | 13.22 | 9,168,379 | -0.20(-1.47%) |
Jun 10, 2022 | 13.45 | 13.51 | 13.35 | 13.42 | 8,287,423 | -0.16(-1.14%) |
Jun 09, 2022 | 13.72 | 13.75 | 13.57 | 13.57 | 5,720,692 | +0.08(+0.57%) |
Jun 08, 2022 | 13.58 | 13.60 | 13.48 | 13.50 | 6,325,036 | -0.30(-2.18%) |
Jun 07, 2022 | 13.68 | 13.81 | 13.66 | 13.80 | 6,710,243 | +0.12(+0.88%) |
Jun 06, 2022 | 13.73 | 13.79 | 13.64 | 13.68 | 7,396,615 | +0.18(+1.34%) |
Jun 03, 2022 | 13.63 | 13.65 | 13.47 | 13.50 | 5,969,363 | -0.18(-1.34%) |
Jun 02, 2022 | 13.96 | 14.01 | 13.59 | 13.68 | 5,810,957 | -0.13(-0.97%) |
Jun 01, 2022 | 13.96 | 13.99 | 13.71 | 13.81 | 7,433,392 | -0.11(-0.78%) |
May 31, 2022 | 13.93 | 14.06 | 13.88 | 13.92 | 8,289,176 | +0.01(+0.06%) |
May 27, 2022 | 13.97 | 14.06 | 13.87 | 13.91 | 6,721,236 | -0.12(-0.83%) |
May 26, 2022 | 13.83 | 14.12 | 13.82 | 14.03 | 13,355,669 | +0.04(+0.30%) |
May 25, 2022 | 13.89 | 14.06 | 13.83 | 13.99 | 12,673,941 | +0.13(+0.97%) |
May 24, 2022 | 13.64 | 13.92 | 13.55 | 13.86 | 13,565,351 | +0.46(+3.44%) |
May 23, 2022 | 13.47 | 13.49 | 13.32 | 13.40 | 8,875,749 | +0.57(+4.44%) |
May 20, 2022 | 12.85 | 12.88 | 12.63 | 12.83 | 8,921,146 | +0.34(+2.75%) |
May 19, 2022 | 12.37 | 12.60 | 12.36 | 12.48 | 7,755,115 | +0.15(+1.22%) |
May 18, 2022 | 12.57 | 12.58 | 12.29 | 12.33 | 8,976,863 | -0.38(-2.96%) |
May 17, 2022 | 12.63 | 12.80 | 12.59 | 12.71 | 6,470,912 | +0.14(+1.13%) |
May 16, 2022 | 12.47 | 12.62 | 12.41 | 12.57 | 7,995,601 | +0.33(+2.67%) |
May 13, 2022 | 12.07 | 12.30 | 12.07 | 12.24 | 6,319,016 | -0.06(-0.48%) |
May 12, 2022 | 12.33 | 12.37 | 12.15 | 12.30 | 8,595,984 | +0.11(+0.89%) |
May 11, 2022 | 12.32 | 12.50 | 12.17 | 12.19 | 9,574,070 | -0.25(-2.02%) |
May 10, 2022 | 12.48 | 12.56 | 12.30 | 12.44 | 9,205,895 | +0.06(+0.47%) |
May 09, 2022 | 12.52 | 12.55 | 12.36 | 12.38 | 8,366,593 | -0.19(-1.53%) |
May 06, 2022 | 12.62 | 12.68 | 12.48 | 12.58 | 9,103,099 | -0.37(-2.84%) |
May 05, 2022 | 13.05 | 13.10 | 12.84 | 12.94 | 6,694,926 | -0.33(-2.52%) |
May 04, 2022 | 13.05 | 13.32 | 12.99 | 13.28 | 6,375,008 | +0.17(+1.28%) |
May 03, 2022 | 13.04 | 13.18 | 12.96 | 13.11 | 11,628,652 | +0.51(+4.05%) |