Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.59 | 13.22 | 12.46 | 13.11 | 1,510,979 | +0.28(+2.18%) |
Jul 28, 2022 | 12.40 | 12.89 | 12.16 | 12.83 | 1,564,100 | +0.33(+2.64%) |
Jul 27, 2022 | 11.95 | 12.50 | 11.86 | 12.50 | 1,397,331 | +0.78(+6.66%) |
Jul 26, 2022 | 12.27 | 12.30 | 11.51 | 11.72 | 1,634,458 | -0.79(-6.31%) |
Jul 25, 2022 | 12.89 | 13.19 | 12.41 | 12.51 | 1,194,792 | -0.52(-3.99%) |
Jul 22, 2022 | 13.62 | 14.00 | 12.96 | 13.03 | 1,193,351 | -0.78(-5.65%) |
Jul 21, 2022 | 13.66 | 14.10 | 13.62 | 13.81 | 1,872,005 | +0.06(+0.44%) |
Jul 20, 2022 | 12.95 | 14.17 | 12.95 | 13.75 | 3,374,796 | +0.92(+7.17%) |
Jul 19, 2022 | 12.90 | 13.27 | 12.43 | 12.83 | 2,667,128 | +0.19(+1.50%) |
Jul 18, 2022 | 12.51 | 13.32 | 12.41 | 12.64 | 3,551,623 | +0.39(+3.18%) |
Jul 15, 2022 | 11.85 | 12.27 | 11.47 | 12.25 | 3,299,971 | +0.26(+2.17%) |
Jul 14, 2022 | 12.50 | 12.50 | 11.95 | 11.99 | 3,160,016 | -0.78(-6.11%) |
Jul 13, 2022 | 12.76 | 12.95 | 12.30 | 12.77 | 3,526,960 | -0.35(-2.67%) |
Jul 12, 2022 | 14.15 | 14.28 | 12.82 | 13.12 | 7,518,105 | -1.77(-11.89%) |
Jul 11, 2022 | 15.22 | 15.36 | 14.70 | 14.89 | 1,335,874 | -0.39(-2.55%) |
Jul 08, 2022 | 14.90 | 15.41 | 14.66 | 15.28 | 925,199 | +0.06(+0.39%) |
Jul 07, 2022 | 14.72 | 16.08 | 14.65 | 15.22 | 2,779,584 | +0.36(+2.42%) |
Jul 06, 2022 | 14.85 | 15.54 | 14.71 | 14.86 | 5,605,175 | +0.09(+0.61%) |
Jul 05, 2022 | 13.21 | 14.89 | 13.08 | 14.77 | 2,517,082 | +1.30(+9.65%) |
Jul 01, 2022 | 13.20 | 13.80 | 13.05 | 13.47 | 1,877,660 | +0.32(+2.43%) |
Jun 30, 2022 | 12.76 | 13.25 | 12.38 | 13.15 | 2,527,911 | +0.07(+0.54%) |
Jun 29, 2022 | 13.02 | 13.31 | 12.78 | 13.08 | 1,279,026 | +0.00(+0.00%) |
Jun 28, 2022 | 13.39 | 13.57 | 12.89 | 13.08 | 2,686,074 | -0.38(-2.82%) |
Jun 27, 2022 | 13.47 | 13.60 | 12.93 | 13.46 | 2,178,624 | -0.04(-0.30%) |
Jun 24, 2022 | 12.27 | 13.65 | 12.15 | 13.50 | 4,713,442 | +1.47(+12.22%) |
Jun 23, 2022 | 11.31 | 12.18 | 11.25 | 12.03 | 2,114,568 | +0.86(+7.70%) |
Jun 22, 2022 | 11.28 | 11.72 | 11.02 | 11.17 | 2,693,451 | -0.28(-2.45%) |
Jun 21, 2022 | 11.78 | 12.14 | 11.31 | 11.45 | 3,310,892 | +0.15(+1.33%) |
Jun 17, 2022 | 10.96 | 11.69 | 10.94 | 11.30 | 9,235,770 | +0.42(+3.86%) |
Jun 16, 2022 | 10.74 | 11.41 | 10.51 | 10.88 | 5,358,638 | -0.31(-2.77%) |
Jun 15, 2022 | 11.06 | 11.43 | 10.63 | 11.19 | 6,317,001 | +0.19(+1.73%) |
Jun 14, 2022 | 11.38 | 11.94 | 10.88 | 11.00 | 4,247,283 | -0.34(-3.00%) |
Jun 13, 2022 | 11.61 | 12.00 | 11.20 | 11.34 | 4,371,264 | -1.01(-8.18%) |
Jun 10, 2022 | 13.27 | 13.34 | 11.54 | 12.35 | 7,314,185 | -1.97(-13.76%) |
Jun 09, 2022 | 15.48 | 15.75 | 13.80 | 14.32 | 4,533,068 | -1.33(-8.50%) |
Jun 08, 2022 | 15.14 | 16.29 | 14.91 | 15.65 | 2,409,883 | +0.57(+3.78%) |
Jun 07, 2022 | 14.71 | 15.14 | 14.46 | 15.08 | 5,189,297 | -0.40(-2.58%) |
Jun 06, 2022 | 15.60 | 16.61 | 15.02 | 15.48 | 4,294,684 | +0.12(+0.78%) |
Jun 03, 2022 | 15.95 | 16.30 | 15.18 | 15.36 | 2,093,898 | -0.89(-5.48%) |
Jun 02, 2022 | 15.24 | 16.55 | 15.06 | 16.25 | 2,190,413 | +0.93(+6.07%) |
Jun 01, 2022 | 15.45 | 16.07 | 14.99 | 15.32 | 2,890,574 | -0.44(-2.79%) |
May 31, 2022 | 15.84 | 16.22 | 15.33 | 15.76 | 4,232,708 | -0.33(-2.05%) |
May 27, 2022 | 14.76 | 16.14 | 14.50 | 16.09 | 1,692,671 | +1.57(+10.81%) |
May 26, 2022 | 14.12 | 14.71 | 13.85 | 14.52 | 1,680,046 | +0.36(+2.54%) |
May 25, 2022 | 13.95 | 14.43 | 13.55 | 14.16 | 2,795,500 | +0.30(+2.16%) |
May 24, 2022 | 15.16 | 15.20 | 13.51 | 13.86 | 2,363,623 | -1.83(-11.66%) |
May 23, 2022 | 15.46 | 16.11 | 15.02 | 15.69 | 1,118,988 | -0.19(-1.20%) |
May 20, 2022 | 16.21 | 16.51 | 15.12 | 15.88 | 1,839,836 | +0.08(+0.51%) |
May 19, 2022 | 15.00 | 16.25 | 15.00 | 15.80 | 2,262,755 | +0.66(+4.36%) |
May 18, 2022 | 15.25 | 16.62 | 14.86 | 15.14 | 2,754,760 | -0.42(-2.70%) |
May 17, 2022 | 15.83 | 16.28 | 14.78 | 15.56 | 1,885,785 | +0.24(+1.57%) |
May 16, 2022 | 15.90 | 16.40 | 15.23 | 15.32 | 1,375,426 | -0.87(-5.37%) |
May 13, 2022 | 14.96 | 17.12 | 14.94 | 16.19 | 3,817,291 | +1.65(+11.35%) |
May 12, 2022 | 12.94 | 14.83 | 12.91 | 14.54 | 3,450,786 | +1.04(+7.70%) |
May 11, 2022 | 14.25 | 14.70 | 13.40 | 13.50 | 3,232,307 | -0.98(-6.77%) |
May 10, 2022 | 14.36 | 14.89 | 13.56 | 14.48 | 3,747,194 | +0.41(+2.91%) |
May 09, 2022 | 15.28 | 15.47 | 14.04 | 14.07 | 2,453,852 | -1.70(-10.78%) |
May 06, 2022 | 15.45 | 16.46 | 14.84 | 15.77 | 2,553,192 | -0.22(-1.38%) |
May 05, 2022 | 16.54 | 16.78 | 15.32 | 15.99 | 3,451,786 | -0.83(-4.93%) |
May 04, 2022 | 15.01 | 16.98 | 14.80 | 16.82 | 8,570,519 | -0.14(-0.83%) |
May 03, 2022 | 18.08 | 18.69 | 16.69 | 16.96 | 4,355,759 | -1.15(-6.35%) |