Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.20 | 12.72 | 11.96 | 12.24 | 341,845 | +0.06(+0.49%) |
Jul 28, 2022 | 12.30 | 13.78 | 11.39 | 12.18 | 764,832 | +0.72(+6.28%) |
Jul 27, 2022 | 11.89 | 12.24 | 11.41 | 11.46 | 280,508 | -0.11(-0.95%) |
Jul 26, 2022 | 11.18 | 11.66 | 10.93 | 11.57 | 287,271 | +0.27(+2.39%) |
Jul 25, 2022 | 11.39 | 11.70 | 11.16 | 11.30 | 116,448 | -0.18(-1.57%) |
Jul 22, 2022 | 11.77 | 12.10 | 11.40 | 11.48 | 100,349 | -0.07(-0.61%) |
Jul 21, 2022 | 11.73 | 11.98 | 11.37 | 11.55 | 71,639 | -0.21(-1.79%) |
Jul 20, 2022 | 11.92 | 12.24 | 11.67 | 11.76 | 121,676 | -0.06(-0.51%) |
Jul 19, 2022 | 11.84 | 12.14 | 11.54 | 11.82 | 88,865 | +0.28(+2.43%) |
Jul 18, 2022 | 11.08 | 12.00 | 11.08 | 11.54 | 114,696 | +0.63(+5.77%) |
Jul 15, 2022 | 10.63 | 11.17 | 9.940 | 10.91 | 376,975 | -0.11(-1.00%) |
Jul 14, 2022 | 10.98 | 11.13 | 10.50 | 11.02 | 150,343 | +0.02(+0.18%) |
Jul 13, 2022 | 11.03 | 11.34 | 11.00 | 11.00 | 144,008 | -0.37(-3.25%) |
Jul 12, 2022 | 11.15 | 11.58 | 10.96 | 11.37 | 220,344 | +0.24(+2.16%) |
Jul 11, 2022 | 12.61 | 12.61 | 11.10 | 11.13 | 146,739 | -1.68(-13.11%) |
Jul 08, 2022 | 11.57 | 12.93 | 11.30 | 12.81 | 234,881 | +1.16(+9.96%) |
Jul 07, 2022 | 11.85 | 11.95 | 11.41 | 11.65 | 220,044 | +0.05(+0.43%) |
Jul 06, 2022 | 12.24 | 12.30 | 11.51 | 11.60 | 134,657 | -0.68(-5.54%) |
Jul 05, 2022 | 11.50 | 12.28 | 11.03 | 12.28 | 159,765 | +0.57(+4.87%) |
Jul 01, 2022 | 11.42 | 11.95 | 11.42 | 11.71 | 183,213 | +0.31(+2.72%) |
Jun 30, 2022 | 10.88 | 11.50 | 10.75 | 11.40 | 272,262 | +0.34(+3.07%) |
Jun 29, 2022 | 11.90 | 12.00 | 10.76 | 11.06 | 743,844 | -1.15(-9.42%) |
Jun 28, 2022 | 13.48 | 13.57 | 12.15 | 12.21 | 115,285 | -1.21(-9.02%) |
Jun 27, 2022 | 13.06 | 13.61 | 12.87 | 13.42 | 339,086 | +0.19(+1.44%) |
Jun 24, 2022 | 13.90 | 14.08 | 13.17 | 13.23 | 238,220 | -0.60(-4.34%) |
Jun 23, 2022 | 11.00 | 13.95 | 10.78 | 13.83 | 567,237 | +3.19(+29.98%) |
Jun 22, 2022 | 11.18 | 11.43 | 10.61 | 10.64 | 144,852 | -0.92(-7.96%) |
Jun 21, 2022 | 12.38 | 12.38 | 11.49 | 11.56 | 176,291 | -0.64(-5.25%) |
Jun 17, 2022 | 11.89 | 13.23 | 11.52 | 12.20 | 608,256 | +0.27(+2.26%) |
Jun 16, 2022 | 12.07 | 12.15 | 11.49 | 11.93 | 192,280 | -0.61(-4.86%) |
Jun 15, 2022 | 12.49 | 12.81 | 11.31 | 12.54 | 314,979 | +0.31(+2.53%) |
Jun 14, 2022 | 13.29 | 13.46 | 12.03 | 12.23 | 205,846 | -1.07(-8.05%) |
Jun 13, 2022 | 13.36 | 13.55 | 12.97 | 13.30 | 390,702 | -0.48(-3.48%) |
Jun 10, 2022 | 14.33 | 14.42 | 13.71 | 13.78 | 89,519 | -0.78(-5.36%) |
Jun 09, 2022 | 15.10 | 15.43 | 14.53 | 14.56 | 66,745 | -0.63(-4.15%) |
Jun 08, 2022 | 15.75 | 16.09 | 15.03 | 15.19 | 68,747 | -0.61(-3.86%) |
Jun 07, 2022 | 15.66 | 16.05 | 15.47 | 15.80 | 86,546 | -0.10(-0.63%) |
Jun 06, 2022 | 15.71 | 16.20 | 15.50 | 15.90 | 105,060 | +0.71(+4.67%) |
Jun 03, 2022 | 15.40 | 15.61 | 14.96 | 15.19 | 58,363 | -0.26(-1.68%) |
Jun 02, 2022 | 14.18 | 15.84 | 14.18 | 15.45 | 122,252 | +1.44(+10.28%) |
Jun 01, 2022 | 14.54 | 14.78 | 13.73 | 14.01 | 192,823 | -0.85(-5.72%) |
May 31, 2022 | 15.45 | 15.80 | 14.63 | 14.86 | 162,737 | -0.75(-4.80%) |
May 27, 2022 | 15.21 | 15.74 | 15.20 | 15.61 | 136,615 | +0.47(+3.10%) |
May 26, 2022 | 14.96 | 15.38 | 14.96 | 15.14 | 60,561 | +0.04(+0.26%) |
May 25, 2022 | 13.76 | 15.23 | 13.76 | 15.10 | 117,389 | +1.21(+8.71%) |
May 24, 2022 | 13.93 | 14.20 | 13.57 | 13.89 | 50,985 | -0.28(-1.98%) |
May 23, 2022 | 13.89 | 14.17 | 13.30 | 14.17 | 73,720 | +0.62(+4.58%) |
May 20, 2022 | 13.52 | 13.64 | 13.06 | 13.55 | 57,751 | +0.29(+2.19%) |
May 19, 2022 | 12.90 | 13.35 | 12.76 | 13.26 | 89,832 | +0.25(+1.92%) |
May 18, 2022 | 12.39 | 13.08 | 12.39 | 13.01 | 87,206 | +0.41(+3.25%) |
May 17, 2022 | 12.58 | 12.80 | 12.15 | 12.60 | 72,430 | +0.42(+3.45%) |
May 16, 2022 | 12.40 | 12.69 | 12.11 | 12.18 | 77,675 | -0.22(-1.77%) |
May 13, 2022 | 12.11 | 12.94 | 12.06 | 12.40 | 91,983 | +0.57(+4.82%) |
May 12, 2022 | 11.38 | 12.23 | 11.11 | 11.83 | 127,845 | +0.18(+1.55%) |
May 11, 2022 | 12.96 | 12.96 | 11.50 | 11.65 | 191,089 | -1.36(-10.45%) |
May 10, 2022 | 13.53 | 13.73 | 12.30 | 13.01 | 187,692 | +0.17(+1.32%) |
May 09, 2022 | 13.86 | 13.88 | 12.67 | 12.84 | 113,170 | -1.39(-9.77%) |
May 06, 2022 | 14.57 | 14.57 | 14.02 | 14.23 | 129,770 | -0.46(-3.13%) |
May 05, 2022 | 14.97 | 15.08 | 14.25 | 14.69 | 114,732 | -0.29(-1.94%) |
May 04, 2022 | 14.96 | 15.36 | 14.50 | 14.98 | 441,046 | +0.08(+0.54%) |
May 03, 2022 | 14.40 | 15.10 | 14.38 | 14.90 | 189,043 | +0.48(+3.33%) |