Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.07 | 12.10 | 11.84 | 11.84 | 10,984 | -0.37(-3.02%) |
Jul 28, 2022 | 12.44 | 12.45 | 12.18 | 12.21 | 2,044 | -0.13(-1.05%) |
Jul 27, 2022 | 12.67 | 12.72 | 12.30 | 12.34 | 24,963 | -0.55(-4.30%) |
Jul 26, 2022 | 12.79 | 12.90 | 12.79 | 12.89 | 2,526 | +0.32(+2.51%) |
Jul 25, 2022 | 12.58 | 12.64 | 12.54 | 12.58 | 2,179 | -0.21(-1.63%) |
Jul 22, 2022 | 12.63 | 12.88 | 12.54 | 12.79 | 10,387 | +0.09(+0.74%) |
Jul 21, 2022 | 13.02 | 13.02 | 12.69 | 12.69 | 5,191 | -0.28(-2.19%) |
Jul 20, 2022 | 12.88 | 12.98 | 12.85 | 12.98 | 5,155 | +0.12(+0.96%) |
Jul 19, 2022 | 13.06 | 13.06 | 12.80 | 12.85 | 15,350 | -0.67(-4.96%) |
Jul 18, 2022 | 13.25 | 13.56 | 13.22 | 13.52 | 9,887 | -0.19(-1.36%) |
Jul 15, 2022 | 13.92 | 13.99 | 13.65 | 13.71 | 11,937 | -0.43(-3.03%) |
Jul 14, 2022 | 14.38 | 14.51 | 14.14 | 14.14 | 4,414 | +0.43(+3.13%) |
Jul 13, 2022 | 14.02 | 14.04 | 13.67 | 13.71 | 4,200 | +0.02(+0.17%) |
Jul 12, 2022 | 13.70 | 13.77 | 13.48 | 13.69 | 3,590 | -0.01(-0.08%) |
Jul 11, 2022 | 13.57 | 13.70 | 13.50 | 13.70 | 5,748 | +0.43(+3.26%) |
Jul 08, 2022 | 13.33 | 13.49 | 13.17 | 13.26 | 10,463 | -0.05(-0.37%) |
Jul 07, 2022 | 13.39 | 13.43 | 13.28 | 13.31 | 4,081 | -0.33(-2.45%) |
Jul 06, 2022 | 13.74 | 13.93 | 13.65 | 13.65 | 10,212 | -0.09(-0.68%) |
Jul 05, 2022 | 13.98 | 14.11 | 13.74 | 13.74 | 11,062 | +0.59(+4.45%) |
Jul 01, 2022 | 13.52 | 13.52 | 13.16 | 13.16 | 2,526 | -0.08(-0.57%) |
Jun 30, 2022 | 13.63 | 13.63 | 13.23 | 13.23 | 7,071 | +0.16(+1.24%) |
Jun 29, 2022 | 12.91 | 13.07 | 12.91 | 13.07 | 3,354 | +0.10(+0.79%) |
Jun 28, 2022 | 12.50 | 12.97 | 12.50 | 12.97 | 3,189 | +0.15(+1.18%) |
Jun 27, 2022 | 12.79 | 12.85 | 12.64 | 12.81 | 4,151 | +0.12(+0.97%) |
Jun 24, 2022 | 12.89 | 12.95 | 12.69 | 12.69 | 10,868 | -0.79(-5.89%) |
Jun 23, 2022 | 13.53 | 13.73 | 13.49 | 13.49 | 7,252 | +0.08(+0.60%) |
Jun 22, 2022 | 13.35 | 13.41 | 13.35 | 13.41 | 450 | +0.10(+0.74%) |
Jun 21, 2022 | 13.23 | 13.32 | 13.14 | 13.31 | 17,785 | -0.43(-3.16%) |
Jun 17, 2022 | 13.59 | 13.85 | 13.50 | 13.74 | 18,305 | +0.16(+1.17%) |
Jun 16, 2022 | 13.62 | 13.75 | 13.46 | 13.58 | 24,265 | +0.55(+4.25%) |
Jun 15, 2022 | 13.22 | 13.49 | 12.92 | 13.03 | 22,559 | -0.48(-3.53%) |
Jun 14, 2022 | 13.52 | 13.76 | 13.21 | 13.50 | 28,061 | +0.22(+1.64%) |
Jun 13, 2022 | 13.11 | 13.31 | 13.01 | 13.29 | 18,032 | +0.87(+7.00%) |
Jun 10, 2022 | 12.38 | 12.53 | 12.38 | 12.42 | 20,902 | +0.55(+4.63%) |
Jun 09, 2022 | 11.49 | 11.87 | 11.49 | 11.87 | 11,931 | +0.44(+3.87%) |
Jun 08, 2022 | 11.26 | 11.43 | 11.26 | 11.43 | 1,095 | +0.32(+2.89%) |
Jun 07, 2022 | 11.17 | 11.17 | 11.10 | 11.11 | 1,239 | -0.04(-0.32%) |
Jun 06, 2022 | 11.13 | 11.14 | 11.11 | 11.14 | 1,441 | -0.09(-0.84%) |
Jun 03, 2022 | 11.27 | 11.27 | 11.24 | 11.24 | 659 | +0.29(+2.62%) |
Jun 02, 2022 | 11.23 | 11.23 | 10.95 | 10.95 | 12,581 | -0.42(-3.71%) |
Jun 01, 2022 | 11.05 | 11.45 | 11.05 | 11.37 | 12,873 | +0.19(+1.70%) |
May 31, 2022 | 11.09 | 11.18 | 11.09 | 11.18 | 3,492 | +0.16(+1.46%) |
May 27, 2022 | 11.13 | 11.13 | 11.02 | 11.02 | 2,416 | -0.27(-2.40%) |
May 26, 2022 | 11.43 | 11.43 | 11.29 | 11.29 | 6,487 | -0.26(-2.24%) |
May 25, 2022 | 11.78 | 11.78 | 11.55 | 11.55 | 6,887 | -0.02(-0.18%) |
May 24, 2022 | 11.60 | 11.70 | 11.57 | 11.57 | 5,100 | +0.03(+0.23%) |
May 23, 2022 | 11.54 | 11.57 | 11.50 | 11.54 | 1,756 | -0.41(-3.41%) |
May 20, 2022 | 11.87 | 12.23 | 11.85 | 11.95 | 3,469 | -0.12(-1.03%) |
May 19, 2022 | 12.26 | 12.29 | 12.04 | 12.08 | 7,903 | -0.27(-2.18%) |
May 18, 2022 | 11.99 | 12.34 | 11.96 | 12.34 | 3,661 | +0.56(+4.75%) |
May 17, 2022 | 11.81 | 11.94 | 11.78 | 11.78 | 4,262 | -0.47(-3.86%) |
May 16, 2022 | 12.34 | 12.36 | 12.17 | 12.26 | 6,804 | -0.04(-0.31%) |
May 13, 2022 | 12.56 | 12.56 | 12.29 | 12.29 | 5,428 | -0.71(-5.46%) |
May 12, 2022 | 13.10 | 13.20 | 12.81 | 13.00 | 10,488 | +0.07(+0.57%) |
May 11, 2022 | 12.52 | 12.95 | 12.38 | 12.93 | 23,380 | +0.15(+1.18%) |
May 10, 2022 | 12.49 | 12.87 | 12.49 | 12.78 | 7,203 | -0.21(-1.59%) |
May 09, 2022 | 12.68 | 12.98 | 12.64 | 12.98 | 13,146 | +0.77(+6.35%) |
May 06, 2022 | 12.14 | 12.34 | 12.13 | 12.21 | 8,381 | +0.21(+1.73%) |
May 05, 2022 | 11.69 | 12.12 | 11.69 | 12.00 | 8,257 | +0.72(+6.43%) |
May 04, 2022 | 11.80 | 11.85 | 11.24 | 11.28 | 3,692 | -0.40(-3.45%) |
May 03, 2022 | 11.62 | 11.68 | 11.62 | 11.68 | 1,180 | -0.18(-1.51%) |