Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.24 | 14.50 | 14.04 | 14.10 | 4,343,292 | +1.21(+9.40%) |
Jul 28, 2022 | 12.67 | 13.42 | 12.59 | 12.88 | 2,999,530 | +0.51(+4.08%) |
Jul 27, 2022 | 12.67 | 13.03 | 12.30 | 12.38 | 2,864,248 | -0.44(-3.42%) |
Jul 26, 2022 | 12.29 | 12.90 | 12.16 | 12.82 | 2,821,492 | +0.12(+0.98%) |
Jul 25, 2022 | 12.78 | 13.01 | 12.65 | 12.69 | 2,244,483 | -0.31(-2.35%) |
Jul 22, 2022 | 12.45 | 13.09 | 12.42 | 13.00 | 4,474,828 | +0.80(+6.57%) |
Jul 21, 2022 | 12.64 | 12.64 | 12.18 | 12.20 | 4,345,830 | -0.27(-2.14%) |
Jul 20, 2022 | 12.33 | 12.68 | 12.19 | 12.47 | 4,068,261 | +0.24(+1.95%) |
Jul 19, 2022 | 12.43 | 12.65 | 12.21 | 12.23 | 2,616,618 | -0.40(-3.17%) |
Jul 18, 2022 | 12.34 | 12.73 | 11.96 | 12.63 | 3,936,854 | -0.77(-5.77%) |
Jul 15, 2022 | 13.49 | 14.17 | 13.40 | 13.40 | 5,539,648 | +0.31(+2.41%) |
Jul 14, 2022 | 12.85 | 13.31 | 12.81 | 13.09 | 5,520,536 | +0.57(+4.57%) |
Jul 13, 2022 | 13.03 | 13.04 | 12.20 | 12.51 | 6,855,242 | +0.23(+1.86%) |
Jul 12, 2022 | 12.20 | 12.52 | 12.04 | 12.28 | 4,257,573 | +0.23(+1.90%) |
Jul 11, 2022 | 11.71 | 12.15 | 11.70 | 12.06 | 6,404,496 | +1.40(+13.16%) |
Jul 08, 2022 | 10.63 | 10.82 | 10.40 | 10.65 | 3,431,685 | +0.40(+3.91%) |
Jul 07, 2022 | 10.57 | 10.62 | 10.07 | 10.25 | 4,270,374 | -0.72(-6.60%) |
Jul 06, 2022 | 10.82 | 11.31 | 10.78 | 10.98 | 12,913,449 | +0.44(+4.16%) |
Jul 05, 2022 | 11.01 | 11.21 | 10.51 | 10.54 | 4,681,105 | +0.13(+1.28%) |
Jul 01, 2022 | 10.59 | 10.83 | 10.24 | 10.41 | 4,057,901 | -0.04(-0.37%) |
Jun 30, 2022 | 10.70 | 11.04 | 10.42 | 10.44 | 4,873,329 | +0.05(+0.46%) |
Jun 29, 2022 | 10.54 | 10.64 | 10.38 | 10.40 | 4,954,696 | +0.14(+1.39%) |
Jun 28, 2022 | 9.842 | 10.32 | 9.606 | 10.25 | 6,167,123 | -0.05(-0.46%) |
Jun 27, 2022 | 9.966 | 10.35 | 9.890 | 10.30 | 7,056,219 | -0.21(-2.00%) |
Jun 24, 2022 | 10.86 | 10.93 | 10.45 | 10.51 | 9,819,622 | -0.96(-8.40%) |
Jun 23, 2022 | 11.46 | 11.88 | 11.07 | 11.47 | 4,489,319 | -0.52(-4.37%) |
Jun 22, 2022 | 12.06 | 12.09 | 11.64 | 12.00 | 4,250,204 | +0.64(+5.63%) |
Jun 21, 2022 | 11.47 | 11.69 | 11.24 | 11.36 | 3,112,415 | -0.93(-7.60%) |
Jun 17, 2022 | 11.45 | 12.60 | 11.35 | 12.29 | 7,861,958 | -0.70(-5.36%) |
Jun 16, 2022 | 12.90 | 13.23 | 12.68 | 12.99 | 4,552,180 | +1.34(+11.46%) |
Jun 15, 2022 | 11.84 | 12.26 | 11.41 | 11.65 | 4,824,781 | -0.74(-6.00%) |
Jun 14, 2022 | 12.85 | 13.04 | 12.22 | 12.40 | 5,369,780 | -1.28(-9.34%) |
Jun 13, 2022 | 13.06 | 13.86 | 12.76 | 13.68 | 7,269,852 | +1.58(+13.09%) |
Jun 10, 2022 | 11.64 | 12.34 | 11.45 | 12.09 | 5,279,060 | -0.03(-0.24%) |
Jun 09, 2022 | 11.50 | 12.12 | 11.30 | 12.12 | 11,083,582 | +1.26(+11.59%) |
Jun 08, 2022 | 11.33 | 11.44 | 10.72 | 10.86 | 6,269,201 | -0.98(-8.29%) |
Jun 07, 2022 | 12.54 | 12.62 | 11.81 | 11.85 | 2,632,526 | -0.59(-4.75%) |
Jun 06, 2022 | 12.11 | 12.63 | 11.81 | 12.44 | 4,598,310 | -1.07(-7.91%) |
Jun 03, 2022 | 13.20 | 13.58 | 13.09 | 13.50 | 2,851,800 | +0.64(+4.97%) |
Jun 02, 2022 | 13.92 | 13.92 | 12.81 | 12.87 | 4,058,368 | -1.23(-8.73%) |
Jun 01, 2022 | 13.39 | 14.36 | 13.31 | 14.10 | 3,261,964 | +0.41(+3.00%) |
May 31, 2022 | 13.01 | 13.70 | 12.88 | 13.69 | 5,427,589 | -1.31(-8.71%) |
May 27, 2022 | 15.13 | 15.64 | 14.99 | 14.99 | 2,963,011 | -0.32(-2.12%) |
May 26, 2022 | 17.05 | 17.07 | 15.16 | 15.32 | 4,118,810 | -1.96(-11.37%) |
May 25, 2022 | 17.53 | 17.77 | 17.11 | 17.28 | 4,350,745 | -0.66(-3.67%) |
May 24, 2022 | 17.21 | 18.21 | 17.21 | 17.94 | 7,369,119 | +1.75(+10.84%) |
May 23, 2022 | 16.09 | 16.55 | 16.05 | 16.18 | 5,170,908 | +0.14(+0.89%) |
May 20, 2022 | 15.58 | 16.80 | 15.30 | 16.04 | 7,138,990 | -0.22(-1.35%) |
May 19, 2022 | 17.20 | 17.22 | 15.99 | 16.26 | 6,811,458 | -1.17(-6.73%) |
May 18, 2022 | 16.72 | 17.50 | 16.35 | 17.43 | 5,394,189 | +1.35(+8.42%) |
May 17, 2022 | 15.80 | 16.76 | 15.44 | 16.08 | 5,946,561 | -1.65(-9.31%) |
May 16, 2022 | 17.84 | 18.13 | 17.33 | 17.73 | 4,885,033 | +0.11(+0.65%) |
May 13, 2022 | 19.04 | 19.07 | 17.59 | 17.62 | 4,904,587 | -2.75(-13.49%) |
May 12, 2022 | 20.60 | 21.49 | 19.57 | 20.36 | 7,824,596 | -0.03(-0.14%) |
May 11, 2022 | 19.10 | 20.51 | 18.39 | 20.39 | 9,387,309 | +0.01(+0.05%) |
May 10, 2022 | 19.63 | 21.15 | 19.48 | 20.38 | 5,708,018 | -0.77(-3.65%) |
May 09, 2022 | 20.23 | 21.34 | 19.75 | 21.15 | 7,369,641 | +2.15(+11.29%) |
May 06, 2022 | 18.21 | 19.15 | 18.04 | 19.01 | 7,466,124 | +1.62(+9.33%) |
May 05, 2022 | 16.54 | 17.83 | 16.33 | 17.39 | 5,926,986 | +2.32(+15.38%) |
May 04, 2022 | 16.23 | 16.47 | 14.99 | 15.07 | 6,106,846 | -0.20(-1.31%) |
May 03, 2022 | 15.28 | 15.66 | 14.98 | 15.27 | 4,792,190 | -0.71(-4.42%) |