Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.76 | 11.76 | 11.33 | 11.65 | 4,288,781 | +0.05(+0.42%) |
Jul 28, 2022 | 11.28 | 11.61 | 10.95 | 11.60 | 4,232,228 | +0.35(+3.10%) |
Jul 27, 2022 | 10.79 | 11.26 | 10.50 | 11.25 | 4,532,088 | +0.62(+5.82%) |
Jul 26, 2022 | 10.63 | 10.85 | 10.47 | 10.63 | 12,700,630 | -1.01(-8.64%) |
Jul 25, 2022 | 11.77 | 11.91 | 11.56 | 11.64 | 4,853,826 | -0.19(-1.64%) |
Jul 22, 2022 | 11.80 | 12.20 | 11.65 | 11.83 | 5,026,040 | +0.11(+0.91%) |
Jul 21, 2022 | 11.69 | 11.77 | 11.43 | 11.73 | 4,106,186 | -0.11(-0.90%) |
Jul 20, 2022 | 11.54 | 11.87 | 11.42 | 11.83 | 5,036,583 | +0.23(+2.00%) |
Jul 19, 2022 | 11.38 | 11.76 | 11.35 | 11.60 | 5,929,458 | +0.28(+2.48%) |
Jul 18, 2022 | 11.47 | 11.61 | 11.32 | 11.32 | 5,515,010 | -0.08(-0.68%) |
Jul 15, 2022 | 11.35 | 11.53 | 11.06 | 11.40 | 4,605,927 | +0.18(+1.64%) |
Jul 14, 2022 | 11.41 | 11.56 | 11.13 | 11.21 | 4,821,612 | -0.33(-2.85%) |
Jul 13, 2022 | 11.20 | 11.57 | 11.00 | 11.54 | 5,024,473 | +0.13(+1.10%) |
Jul 12, 2022 | 11.41 | 11.63 | 11.34 | 11.42 | 4,786,189 | -0.06(-0.51%) |
Jul 11, 2022 | 11.21 | 11.52 | 11.12 | 11.47 | 6,599,425 | +0.13(+1.11%) |
Jul 08, 2022 | 11.42 | 11.55 | 11.20 | 11.35 | 4,086,992 | -0.02(-0.17%) |
Jul 07, 2022 | 11.09 | 11.42 | 11.02 | 11.37 | 5,565,008 | +0.31(+2.80%) |
Jul 06, 2022 | 10.94 | 11.25 | 10.78 | 11.06 | 5,885,219 | -0.03(-0.26%) |
Jul 05, 2022 | 10.68 | 11.17 | 10.63 | 11.09 | 6,788,842 | +0.20(+1.84%) |
Jul 01, 2022 | 10.57 | 10.92 | 10.46 | 10.89 | 5,815,780 | +0.24(+2.24%) |
Jun 30, 2022 | 11.06 | 11.10 | 10.57 | 10.65 | 11,780,364 | -0.52(-4.69%) |
Jun 29, 2022 | 11.62 | 11.62 | 11.11 | 11.17 | 5,471,318 | -0.50(-4.24%) |
Jun 28, 2022 | 12.31 | 12.34 | 11.65 | 11.67 | 6,314,076 | -0.47(-3.85%) |
Jun 27, 2022 | 12.38 | 12.54 | 12.05 | 12.14 | 5,906,039 | -0.17(-1.39%) |
Jun 24, 2022 | 11.50 | 12.37 | 11.48 | 12.31 | 11,836,120 | +0.98(+8.66%) |
Jun 23, 2022 | 11.34 | 11.44 | 10.95 | 11.33 | 6,622,613 | -0.02(-0.17%) |
Jun 22, 2022 | 11.20 | 11.56 | 11.07 | 11.34 | 4,981,548 | +0.14(+1.27%) |
Jun 21, 2022 | 11.53 | 11.63 | 11.12 | 11.20 | 8,681,578 | -0.08(-0.68%) |
Jun 17, 2022 | 11.28 | 11.43 | 10.95 | 11.28 | 11,346,805 | -0.02(-0.17%) |
Jun 16, 2022 | 11.07 | 11.35 | 10.99 | 11.30 | 7,415,761 | -0.20(-1.74%) |
Jun 15, 2022 | 11.35 | 11.69 | 11.14 | 11.50 | 8,420,447 | +0.47(+4.23%) |
Jun 14, 2022 | 11.20 | 11.46 | 10.89 | 11.03 | 6,442,632 | -0.28(-2.44%) |
Jun 13, 2022 | 11.35 | 11.56 | 11.12 | 11.31 | 11,646,633 | -0.05(-0.42%) |
Jun 10, 2022 | 11.67 | 11.87 | 11.29 | 11.35 | 7,485,867 | -0.50(-4.26%) |
Jun 09, 2022 | 12.18 | 12.39 | 11.84 | 11.86 | 6,655,851 | -0.41(-3.34%) |
Jun 08, 2022 | 11.97 | 12.48 | 11.74 | 12.27 | 9,856,657 | +0.29(+2.39%) |
Jun 07, 2022 | 11.63 | 12.23 | 11.54 | 11.98 | 6,815,459 | +0.14(+1.21%) |
Jun 06, 2022 | 12.20 | 12.27 | 11.59 | 11.84 | 11,870,456 | -0.34(-2.81%) |
Jun 03, 2022 | 11.74 | 12.24 | 11.61 | 12.18 | 13,519,897 | +0.77(+6.76%) |
Jun 02, 2022 | 11.65 | 11.66 | 11.33 | 11.41 | 7,162,414 | -0.11(-0.99%) |
Jun 01, 2022 | 11.54 | 11.75 | 11.32 | 11.53 | 9,424,034 | -0.01(-0.08%) |
May 31, 2022 | 11.74 | 11.83 | 11.21 | 11.54 | 13,505,289 | -0.93(-7.49%) |
May 27, 2022 | 12.03 | 13.02 | 11.90 | 12.47 | 23,777,256 | -0.89(-6.63%) |
May 26, 2022 | 13.26 | 13.64 | 13.22 | 13.35 | 13,082,079 | +0.44(+3.39%) |
May 25, 2022 | 11.49 | 13.08 | 11.45 | 12.92 | 10,079,826 | +1.38(+11.97%) |
May 24, 2022 | 11.58 | 11.77 | 11.06 | 11.54 | 16,474,844 | -0.78(-6.34%) |
May 23, 2022 | 12.31 | 12.67 | 11.98 | 12.32 | 9,487,588 | -0.37(-2.93%) |
May 20, 2022 | 12.92 | 12.97 | 12.26 | 12.69 | 6,636,118 | -0.10(-0.82%) |
May 19, 2022 | 12.60 | 13.22 | 12.43 | 12.79 | 11,330,939 | -0.05(-0.37%) |
May 18, 2022 | 13.34 | 13.71 | 12.70 | 12.84 | 15,591,206 | -1.12(-8.05%) |
May 17, 2022 | 13.62 | 14.13 | 13.42 | 13.96 | 5,132,097 | +0.52(+3.90%) |
May 16, 2022 | 13.47 | 13.64 | 13.07 | 13.44 | 6,344,918 | -0.23(-1.67%) |
May 13, 2022 | 13.74 | 14.27 | 13.58 | 13.67 | 5,861,888 | +0.12(+0.91%) |
May 12, 2022 | 12.79 | 13.73 | 12.73 | 13.54 | 8,939,747 | +0.69(+5.33%) |
May 11, 2022 | 13.55 | 13.80 | 12.82 | 12.86 | 7,225,490 | -0.66(-4.86%) |
May 10, 2022 | 13.54 | 13.69 | 12.87 | 13.52 | 6,663,161 | +0.15(+1.14%) |
May 09, 2022 | 13.54 | 14.19 | 13.29 | 13.36 | 8,513,824 | -0.38(-2.77%) |
May 06, 2022 | 14.32 | 14.40 | 13.58 | 13.74 | 6,528,148 | -0.63(-4.37%) |
May 05, 2022 | 14.74 | 14.87 | 14.19 | 14.37 | 5,290,380 | -0.73(-4.85%) |
May 04, 2022 | 14.54 | 15.12 | 14.17 | 15.11 | 5,264,543 | +0.54(+3.73%) |
May 03, 2022 | 14.92 | 15.07 | 14.38 | 14.56 | 4,192,472 | -0.32(-2.17%) |