Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.35 | 13.44 | 13.33 | 13.33 | 1,221,439 | -0.09(-0.67%) |
Aug 30, 2022 | 13.50 | 13.50 | 13.39 | 13.42 | 1,822,224 | -0.11(-0.81%) |
Aug 29, 2022 | 13.52 | 13.59 | 13.50 | 13.53 | 1,240,186 | -0.02(-0.15%) |
Aug 26, 2022 | 13.65 | 13.69 | 13.51 | 13.55 | 1,000,710 | -0.16(-1.17%) |
Aug 25, 2022 | 13.73 | 13.75 | 13.68 | 13.71 | 1,722,590 | +0.05(+0.37%) |
Aug 24, 2022 | 13.63 | 13.70 | 13.59 | 13.66 | 886,610 | +0.03(+0.22%) |
Aug 23, 2022 | 13.54 | 13.69 | 13.54 | 13.63 | 1,738,527 | +0.09(+0.66%) |
Aug 22, 2022 | 13.51 | 13.55 | 13.50 | 13.54 | 909,687 | -0.08(-0.59%) |
Aug 19, 2022 | 13.67 | 13.68 | 13.60 | 13.62 | 898,614 | -0.10(-0.73%) |
Aug 18, 2022 | 13.76 | 13.80 | 13.68 | 13.72 | 1,057,187 | -0.03(-0.22%) |
Aug 17, 2022 | 13.86 | 13.86 | 13.72 | 13.75 | 2,121,922 | -0.12(-0.87%) |
Aug 16, 2022 | 13.90 | 13.91 | 13.84 | 13.87 | 1,733,529 | -0.04(-0.29%) |
Aug 15, 2022 | 13.95 | 13.95 | 13.88 | 13.91 | 1,292,696 | -0.18(-1.28%) |
Aug 12, 2022 | 14.04 | 14.11 | 13.99 | 14.09 | 1,539,991 | +0.12(+0.86%) |
Aug 11, 2022 | 14.06 | 14.09 | 13.94 | 13.97 | 1,368,989 | -0.04(-0.29%) |
Aug 10, 2022 | 14.06 | 14.11 | 14.00 | 14.01 | 1,892,572 | -0.03(-0.21%) |
Aug 09, 2022 | 14.08 | 14.10 | 14.02 | 14.04 | 1,145,752 | +0.05(+0.36%) |
Aug 08, 2022 | 13.95 | 14.00 | 13.94 | 13.99 | 1,203,508 | +0.11(+0.79%) |
Aug 05, 2022 | 13.87 | 13.92 | 13.84 | 13.88 | 1,145,603 | -0.17(-1.21%) |
Aug 04, 2022 | 13.91 | 14.05 | 13.89 | 14.05 | 2,394,307 | +0.23(+1.66%) |
Aug 03, 2022 | 13.88 | 13.88 | 13.75 | 13.82 | 1,722,673 | +0.03(+0.22%) |
Aug 02, 2022 | 13.98 | 14.00 | 13.79 | 13.79 | 1,614,343 | -0.09(-0.65%) |
Aug 01, 2022 | 13.92 | 13.93 | 13.85 | 13.88 | 1,654,919 | +0.06(+0.43%) |
Jul 29, 2022 | 13.80 | 13.85 | 13.73 | 13.82 | 1,985,314 | +0.04(+0.29%) |
Jul 28, 2022 | 13.70 | 13.78 | 13.66 | 13.78 | 2,143,166 | +0.24(+1.77%) |
Jul 27, 2022 | 13.42 | 13.60 | 13.37 | 13.54 | 1,693,975 | +0.11(+0.82%) |
Jul 26, 2022 | 13.45 | 13.46 | 13.41 | 13.43 | 727,508 | +0.01(+0.07%) |
Jul 25, 2022 | 13.48 | 13.48 | 13.40 | 13.42 | 1,095,010 | -0.05(-0.37%) |
Jul 22, 2022 | 13.44 | 13.59 | 13.44 | 13.47 | 2,195,210 | +0.05(+0.37%) |
Jul 21, 2022 | 13.25 | 13.43 | 13.24 | 13.42 | 1,506,649 | +0.19(+1.44%) |
Jul 20, 2022 | 13.37 | 13.38 | 13.21 | 13.23 | 1,929,366 | -0.12(-0.90%) |
Jul 19, 2022 | 13.34 | 13.38 | 13.33 | 13.35 | 1,233,167 | +0.03(+0.23%) |
Jul 18, 2022 | 13.41 | 13.41 | 13.30 | 13.32 | 2,261,610 | +0.02(+0.15%) |
Jul 15, 2022 | 13.33 | 13.33 | 13.25 | 13.30 | 1,791,304 | -0.05(-0.37%) |
Jul 14, 2022 | 13.35 | 13.40 | 13.25 | 13.35 | 2,534,723 | -0.21(-1.55%) |
Jul 13, 2022 | 13.42 | 13.65 | 13.41 | 13.56 | 2,442,393 | +0.09(+0.67%) |
Jul 12, 2022 | 13.51 | 13.55 | 13.45 | 13.47 | 1,991,162 | -0.09(-0.66%) |
Jul 11, 2022 | 13.57 | 13.64 | 13.54 | 13.56 | 1,999,067 | -0.08(-0.59%) |
Jul 08, 2022 | 13.61 | 13.71 | 13.56 | 13.64 | 1,860,325 | +0.03(+0.22%) |
Jul 07, 2022 | 13.60 | 13.65 | 13.56 | 13.61 | 2,592,997 | +0.07(+0.52%) |
Jul 06, 2022 | 13.80 | 13.82 | 13.52 | 13.54 | 5,189,556 | -0.30(-2.17%) |
Jul 05, 2022 | 14.09 | 14.10 | 13.80 | 13.84 | 3,780,879 | -0.33(-2.33%) |
Jul 01, 2022 | 14.05 | 14.23 | 14.03 | 14.17 | 2,084,297 | -0.01(-0.07%) |
Jun 30, 2022 | 14.26 | 14.31 | 14.15 | 14.18 | 1,796,142 | -0.09(-0.63%) |
Jun 29, 2022 | 14.36 | 14.40 | 14.25 | 14.27 | 1,229,649 | -0.02(-0.14%) |
Jun 28, 2022 | 14.35 | 14.35 | 14.25 | 14.29 | 1,704,417 | -0.03(-0.21%) |
Jun 27, 2022 | 14.37 | 14.39 | 14.28 | 14.32 | 1,859,090 | +0.00(+0.00%) |
Jun 24, 2022 | 14.32 | 14.39 | 14.28 | 14.32 | 1,253,556 | -0.02(-0.14%) |
Jun 23, 2022 | 14.45 | 14.50 | 14.29 | 14.34 | 2,231,484 | -0.09(-0.62%) |
Jun 22, 2022 | 14.51 | 14.53 | 14.43 | 14.43 | 1,794,385 | +0.05(+0.35%) |
Jun 21, 2022 | 14.42 | 14.48 | 14.35 | 14.38 | 1,635,770 | -0.04(-0.28%) |
Jun 17, 2022 | 14.51 | 14.51 | 14.40 | 14.42 | 1,680,085 | -0.11(-0.76%) |
Jun 16, 2022 | 14.34 | 14.55 | 14.29 | 14.53 | 2,471,967 | +0.16(+1.11%) |
Jun 15, 2022 | 14.38 | 14.44 | 14.28 | 14.37 | 3,115,479 | +0.15(+1.05%) |
Jun 14, 2022 | 14.29 | 14.29 | 14.20 | 14.22 | 3,266,862 | -0.10(-0.70%) |
Jun 13, 2022 | 14.44 | 14.44 | 14.27 | 14.32 | 3,667,376 | -0.37(-2.52%) |
Jun 10, 2022 | 14.40 | 14.72 | 14.37 | 14.69 | 3,829,777 | +0.18(+1.24%) |
Jun 09, 2022 | 14.55 | 14.56 | 14.46 | 14.51 | 1,227,772 | -0.05(-0.34%) |
Jun 08, 2022 | 14.56 | 14.62 | 14.55 | 14.56 | 1,469,569 | -0.03(-0.21%) |
Jun 07, 2022 | 14.52 | 14.61 | 14.48 | 14.59 | 1,549,001 | +0.13(+0.90%) |
Jun 06, 2022 | 14.58 | 14.58 | 14.45 | 14.46 | 1,121,900 | -0.08(-0.55%) |
Jun 03, 2022 | 14.63 | 14.65 | 14.50 | 14.54 | 1,283,845 | -0.14(-0.95%) |
Jun 02, 2022 | 14.60 | 14.70 | 14.60 | 14.68 | 1,686,405 | +0.18(+1.24%) |