Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.41 | 14.19 | 13.36 | 13.81 | 456,211 | +0.46(+3.45%) |
Jul 28, 2022 | 13.60 | 14.13 | 13.11 | 13.35 | 1,089,450 | +0.43(+3.33%) |
Jul 27, 2022 | 12.19 | 12.96 | 12.07 | 12.92 | 510,701 | +0.76(+6.25%) |
Jul 26, 2022 | 12.64 | 12.75 | 12.11 | 12.16 | 377,068 | -0.52(-4.10%) |
Jul 25, 2022 | 11.96 | 12.70 | 11.76 | 12.68 | 397,457 | +0.96(+8.19%) |
Jul 22, 2022 | 12.22 | 12.32 | 11.64 | 11.72 | 306,311 | -0.52(-4.25%) |
Jul 21, 2022 | 12.35 | 12.39 | 11.76 | 12.24 | 342,590 | -0.32(-2.55%) |
Jul 20, 2022 | 12.48 | 12.68 | 12.28 | 12.56 | 361,708 | -0.04(-0.32%) |
Jul 19, 2022 | 12.22 | 12.89 | 12.22 | 12.60 | 382,128 | +0.41(+3.36%) |
Jul 18, 2022 | 12.78 | 13.00 | 12.12 | 12.19 | 781,610 | -0.29(-2.32%) |
Jul 15, 2022 | 12.02 | 12.49 | 11.94 | 12.48 | 440,678 | +0.72(+6.12%) |
Jul 14, 2022 | 12.12 | 12.34 | 11.54 | 11.76 | 271,562 | -0.81(-6.44%) |
Jul 13, 2022 | 12.71 | 12.89 | 12.37 | 12.57 | 248,039 | -0.21(-1.64%) |
Jul 12, 2022 | 12.87 | 13.03 | 12.58 | 12.78 | 395,465 | -0.23(-1.77%) |
Jul 11, 2022 | 12.80 | 13.24 | 12.72 | 13.01 | 571,504 | +0.02(+0.15%) |
Jul 08, 2022 | 12.46 | 13.06 | 12.29 | 12.99 | 526,581 | +0.77(+6.30%) |
Jul 07, 2022 | 12.40 | 12.64 | 12.17 | 12.22 | 549,919 | +0.21(+1.75%) |
Jul 06, 2022 | 12.32 | 12.55 | 11.36 | 12.01 | 671,948 | -0.39(-3.15%) |
Jul 05, 2022 | 12.11 | 12.45 | 12.04 | 12.40 | 642,636 | -0.34(-2.67%) |
Jul 01, 2022 | 13.81 | 13.87 | 12.45 | 12.74 | 697,625 | -1.12(-8.08%) |
Jun 30, 2022 | 13.57 | 14.10 | 13.47 | 13.86 | 440,519 | -0.01(-0.07%) |
Jun 29, 2022 | 14.56 | 14.60 | 13.52 | 13.87 | 546,377 | -0.50(-3.48%) |
Jun 28, 2022 | 14.21 | 14.76 | 14.18 | 14.37 | 593,140 | +0.28(+1.99%) |
Jun 27, 2022 | 13.42 | 14.23 | 13.16 | 14.09 | 744,006 | +0.65(+4.84%) |
Jun 24, 2022 | 13.40 | 14.27 | 13.23 | 13.44 | 5,729,735 | +0.21(+1.59%) |
Jun 23, 2022 | 15.32 | 15.47 | 12.93 | 13.23 | 986,327 | -1.99(-13.07%) |
Jun 22, 2022 | 15.03 | 15.67 | 14.73 | 15.22 | 695,562 | -0.32(-2.06%) |
Jun 21, 2022 | 16.47 | 16.64 | 15.50 | 15.54 | 619,348 | -0.80(-4.90%) |
Jun 17, 2022 | 16.32 | 17.04 | 16.20 | 16.34 | 532,384 | +0.00(+0.00%) |
Jun 16, 2022 | 16.33 | 17.09 | 16.09 | 16.34 | 476,323 | -0.62(-3.66%) |
Jun 15, 2022 | 17.53 | 17.71 | 16.32 | 16.96 | 498,278 | -0.66(-3.75%) |
Jun 14, 2022 | 16.79 | 17.98 | 16.75 | 17.62 | 711,510 | +0.93(+5.57%) |
Jun 13, 2022 | 17.01 | 17.21 | 16.11 | 16.69 | 731,952 | -0.89(-5.06%) |
Jun 10, 2022 | 17.87 | 18.03 | 17.18 | 17.58 | 640,860 | -0.49(-2.71%) |
Jun 09, 2022 | 18.27 | 18.71 | 17.64 | 18.07 | 491,692 | -0.43(-2.32%) |
Jun 08, 2022 | 18.78 | 19.06 | 18.29 | 18.50 | 509,685 | -0.57(-2.99%) |
Jun 07, 2022 | 18.70 | 19.29 | 18.35 | 19.07 | 718,971 | +0.16(+0.85%) |
Jun 06, 2022 | 21.42 | 21.72 | 18.77 | 18.91 | 801,778 | -2.00(-9.56%) |
Jun 03, 2022 | 21.31 | 21.80 | 20.29 | 20.91 | 546,953 | -0.40(-1.88%) |
Jun 02, 2022 | 20.54 | 22.23 | 20.54 | 21.31 | 581,535 | +0.96(+4.72%) |
Jun 01, 2022 | 20.14 | 20.80 | 19.56 | 20.35 | 498,279 | +0.23(+1.14%) |
May 31, 2022 | 19.65 | 20.90 | 19.36 | 20.12 | 1,477,992 | +0.56(+2.86%) |
May 27, 2022 | 18.82 | 19.59 | 18.32 | 19.56 | 477,936 | +0.52(+2.73%) |
May 26, 2022 | 19.74 | 19.88 | 18.90 | 19.04 | 563,405 | -0.61(-3.10%) |
May 25, 2022 | 19.12 | 19.96 | 18.97 | 19.65 | 360,164 | +0.30(+1.55%) |
May 24, 2022 | 19.32 | 19.49 | 18.44 | 19.35 | 343,935 | -0.26(-1.33%) |
May 23, 2022 | 19.15 | 20.06 | 18.64 | 19.61 | 407,209 | +0.59(+3.10%) |
May 20, 2022 | 19.90 | 20.40 | 18.34 | 19.02 | 738,418 | -0.73(-3.70%) |
May 19, 2022 | 20.23 | 20.77 | 18.96 | 19.75 | 713,627 | -0.85(-4.13%) |
May 18, 2022 | 21.48 | 21.97 | 20.43 | 20.60 | 433,666 | -1.30(-5.94%) |
May 17, 2022 | 21.00 | 21.96 | 20.76 | 21.90 | 742,343 | +2.06(+10.38%) |
May 16, 2022 | 19.67 | 20.65 | 19.58 | 19.84 | 639,580 | +0.39(+2.01%) |
May 13, 2022 | 18.43 | 19.99 | 18.25 | 19.45 | 614,142 | +1.63(+9.15%) |
May 12, 2022 | 17.42 | 18.01 | 16.78 | 17.82 | 521,287 | -0.09(-0.50%) |
May 11, 2022 | 17.50 | 18.56 | 17.03 | 17.91 | 613,263 | +0.31(+1.76%) |
May 10, 2022 | 17.27 | 18.03 | 17.19 | 17.60 | 710,669 | +0.59(+3.47%) |
May 09, 2022 | 17.91 | 18.38 | 16.96 | 17.01 | 915,238 | -1.75(-9.33%) |
May 06, 2022 | 19.29 | 19.65 | 18.44 | 18.76 | 877,598 | -0.73(-3.75%) |
May 05, 2022 | 20.52 | 21.45 | 18.81 | 19.49 | 874,721 | -1.04(-5.07%) |
May 04, 2022 | 22.36 | 22.38 | 19.02 | 20.53 | 1,713,581 | -2.28(-10.00%) |
May 03, 2022 | 21.37 | 23.07 | 20.97 | 22.81 | 1,022,322 | +1.35(+6.29%) |