Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.54 | 13.87 | 13.53 | 13.81 | 5,813,519 | +0.26(+1.89%) |
Jul 28, 2022 | 13.42 | 13.82 | 13.14 | 13.55 | 8,563,924 | +0.09(+0.65%) |
Jul 27, 2022 | 13.35 | 13.49 | 13.31 | 13.46 | 4,174,247 | +0.10(+0.72%) |
Jul 26, 2022 | 13.46 | 13.52 | 13.31 | 13.37 | 4,618,657 | -0.09(-0.65%) |
Jul 25, 2022 | 13.26 | 13.50 | 13.17 | 13.46 | 5,282,944 | +0.20(+1.51%) |
Jul 22, 2022 | 13.10 | 13.32 | 13.10 | 13.26 | 8,464,741 | +0.25(+1.91%) |
Jul 21, 2022 | 12.86 | 13.02 | 12.69 | 13.01 | 6,134,278 | +0.10(+0.74%) |
Jul 20, 2022 | 13.00 | 13.09 | 12.84 | 12.91 | 4,894,405 | -0.03(-0.25%) |
Jul 19, 2022 | 12.78 | 12.99 | 12.69 | 12.94 | 6,540,791 | +0.28(+2.21%) |
Jul 18, 2022 | 12.70 | 12.83 | 12.58 | 12.66 | 8,602,038 | +0.03(+0.25%) |
Jul 15, 2022 | 12.75 | 12.88 | 12.49 | 12.63 | 9,770,932 | +0.18(+1.42%) |
Jul 14, 2022 | 12.31 | 12.50 | 12.20 | 12.46 | 5,491,701 | -0.10(-0.83%) |
Jul 13, 2022 | 12.54 | 12.68 | 12.42 | 12.56 | 4,511,709 | -0.10(-0.82%) |
Jul 12, 2022 | 12.32 | 12.78 | 12.32 | 12.66 | 6,713,171 | +0.28(+2.26%) |
Jul 11, 2022 | 12.52 | 12.61 | 12.34 | 12.38 | 6,736,685 | -0.10(-0.83%) |
Jul 08, 2022 | 12.57 | 12.68 | 12.42 | 12.49 | 4,242,423 | -0.06(-0.45%) |
Jul 07, 2022 | 12.58 | 12.67 | 12.50 | 12.54 | 4,684,825 | +0.05(+0.38%) |
Jul 06, 2022 | 12.63 | 12.70 | 12.48 | 12.50 | 6,457,655 | -0.07(-0.57%) |
Jul 05, 2022 | 12.42 | 12.59 | 12.14 | 12.57 | 7,022,233 | +0.04(+0.32%) |
Jul 01, 2022 | 12.18 | 12.58 | 12.14 | 12.53 | 7,663,299 | +0.30(+2.42%) |
Jun 30, 2022 | 12.58 | 12.61 | 12.16 | 12.23 | 14,303,620 | -0.54(-4.20%) |
Jun 29, 2022 | 12.43 | 12.79 | 12.42 | 12.77 | 8,067,356 | +0.30(+2.38%) |
Jun 28, 2022 | 12.68 | 12.85 | 12.39 | 12.47 | 9,295,112 | -0.12(-0.95%) |
Jun 27, 2022 | 12.40 | 12.75 | 12.29 | 12.59 | 11,193,185 | +0.19(+1.55%) |
Jun 24, 2022 | 12.16 | 12.46 | 12.10 | 12.40 | 10,110,418 | +0.34(+2.86%) |
Jun 23, 2022 | 11.77 | 12.08 | 11.76 | 12.05 | 7,282,076 | +0.32(+2.73%) |
Jun 22, 2022 | 11.53 | 11.87 | 11.40 | 11.73 | 9,378,147 | -0.01(-0.07%) |
Jun 21, 2022 | 11.62 | 11.86 | 11.60 | 11.74 | 9,543,914 | +0.24(+2.09%) |
Jun 17, 2022 | 11.48 | 11.67 | 11.29 | 11.50 | 18,413,208 | +0.02(+0.14%) |
Jun 16, 2022 | 11.76 | 11.81 | 11.44 | 11.49 | 15,114,576 | -0.52(-4.34%) |
Jun 15, 2022 | 11.86 | 12.13 | 11.73 | 12.01 | 13,559,579 | +0.27(+2.32%) |
Jun 14, 2022 | 11.92 | 11.98 | 11.59 | 11.73 | 16,034,369 | -0.10(-0.86%) |
Jun 13, 2022 | 12.31 | 12.47 | 11.80 | 11.84 | 16,084,179 | -0.72(-5.75%) |
Jun 10, 2022 | 12.57 | 12.75 | 12.39 | 12.56 | 13,596,082 | -0.11(-0.87%) |
Jun 09, 2022 | 13.23 | 13.27 | 12.65 | 12.67 | 13,831,156 | -0.59(-4.44%) |
Jun 08, 2022 | 13.63 | 13.63 | 13.22 | 13.26 | 7,813,570 | -0.43(-3.16%) |
Jun 07, 2022 | 13.29 | 13.71 | 13.27 | 13.69 | 10,281,140 | +0.35(+2.59%) |
Jun 06, 2022 | 13.70 | 13.76 | 13.31 | 13.34 | 13,962,222 | -0.27(-1.96%) |
Jun 03, 2022 | 14.08 | 14.11 | 13.61 | 13.61 | 12,292,289 | -0.54(-3.83%) |
Jun 02, 2022 | 14.31 | 14.42 | 13.92 | 14.15 | 12,985,962 | -0.21(-1.48%) |
Jun 01, 2022 | 14.72 | 14.75 | 14.22 | 14.37 | 6,372,667 | -0.23(-1.56%) |
May 31, 2022 | 14.50 | 14.68 | 14.42 | 14.59 | 9,266,455 | +0.00(+0.00%) |
May 27, 2022 | 14.61 | 14.86 | 14.55 | 14.59 | 7,587,114 | +0.00(+0.00%) |
May 26, 2022 | 14.81 | 14.82 | 14.57 | 14.59 | 6,077,185 | -0.13(-0.91%) |
May 25, 2022 | 14.49 | 14.80 | 14.41 | 14.73 | 8,752,450 | +0.22(+1.52%) |
May 24, 2022 | 14.26 | 14.59 | 14.00 | 14.51 | 5,465,268 | +0.25(+1.76%) |
May 23, 2022 | 14.24 | 14.42 | 14.17 | 14.26 | 5,189,572 | +0.06(+0.44%) |
May 20, 2022 | 14.33 | 14.41 | 13.89 | 14.19 | 6,945,163 | -0.05(-0.33%) |
May 19, 2022 | 14.17 | 14.51 | 14.17 | 14.24 | 5,429,929 | +0.01(+0.05%) |
May 18, 2022 | 14.52 | 14.57 | 14.15 | 14.23 | 4,988,877 | -0.27(-1.89%) |
May 17, 2022 | 14.41 | 14.51 | 14.13 | 14.51 | 6,693,557 | +0.27(+1.93%) |
May 16, 2022 | 14.27 | 14.37 | 14.19 | 14.23 | 5,277,312 | -0.07(-0.49%) |
May 13, 2022 | 14.15 | 14.32 | 14.04 | 14.30 | 6,145,175 | +0.26(+1.85%) |
May 12, 2022 | 13.74 | 14.06 | 13.65 | 14.04 | 5,831,580 | +0.31(+2.29%) |
May 11, 2022 | 13.89 | 14.19 | 13.72 | 13.73 | 7,965,761 | -0.06(-0.46%) |
May 10, 2022 | 14.18 | 14.25 | 13.68 | 13.79 | 7,662,429 | -0.27(-1.90%) |
May 09, 2022 | 14.37 | 14.40 | 13.96 | 14.06 | 6,598,504 | -0.41(-2.82%) |
May 06, 2022 | 14.50 | 14.56 | 14.23 | 14.47 | 6,963,774 | -0.16(-1.07%) |
May 05, 2022 | 14.81 | 14.82 | 14.39 | 14.62 | 6,623,252 | -0.27(-1.79%) |
May 04, 2022 | 14.61 | 14.89 | 14.37 | 14.89 | 7,779,119 | +0.14(+0.96%) |
May 03, 2022 | 14.24 | 14.85 | 14.22 | 14.75 | 8,056,944 | +0.59(+4.16%) |