Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.93 | 13.93 | 13.74 | 13.76 | 56,630 | -0.10(-0.74%) |
Aug 30, 2022 | 13.87 | 14.01 | 13.74 | 13.86 | 50,458 | +0.12(+0.86%) |
Aug 29, 2022 | 13.66 | 13.78 | 13.66 | 13.74 | 40,790 | +0.06(+0.46%) |
Aug 26, 2022 | 13.84 | 13.86 | 13.64 | 13.68 | 67,285 | -0.09(-0.68%) |
Aug 25, 2022 | 13.78 | 13.83 | 13.72 | 13.77 | 102,888 | -0.01(-0.06%) |
Aug 24, 2022 | 13.66 | 13.82 | 13.66 | 13.78 | 58,661 | +0.07(+0.52%) |
Aug 23, 2022 | 13.81 | 14.02 | 13.65 | 13.71 | 148,173 | -0.03(-0.23%) |
Aug 22, 2022 | 13.79 | 13.85 | 13.72 | 13.74 | 104,362 | -0.17(-1.21%) |
Aug 19, 2022 | 13.85 | 13.95 | 13.81 | 13.91 | 103,526 | +0.00(+0.00%) |
Aug 18, 2022 | 13.99 | 13.99 | 13.87 | 13.91 | 64,463 | -0.03(-0.22%) |
Aug 17, 2022 | 13.99 | 14.07 | 13.91 | 13.94 | 125,526 | -0.14(-0.98%) |
Aug 16, 2022 | 13.97 | 14.11 | 13.95 | 14.08 | 121,984 | +0.14(+0.99%) |
Aug 15, 2022 | 13.83 | 14.15 | 13.83 | 13.94 | 107,383 | +0.08(+0.55%) |
Aug 12, 2022 | 13.86 | 13.92 | 13.81 | 13.86 | 101,888 | +0.11(+0.78%) |
Aug 11, 2022 | 13.92 | 13.93 | 13.73 | 13.75 | 116,567 | -0.09(-0.66%) |
Aug 10, 2022 | 13.69 | 13.91 | 13.64 | 13.85 | 102,036 | +0.30(+2.20%) |
Aug 09, 2022 | 13.59 | 13.62 | 13.49 | 13.55 | 88,808 | -0.02(-0.11%) |
Aug 08, 2022 | 13.54 | 13.61 | 13.54 | 13.56 | 111,087 | +0.11(+0.85%) |
Aug 05, 2022 | 13.41 | 13.49 | 13.40 | 13.45 | 59,505 | -0.09(-0.68%) |
Aug 04, 2022 | 13.67 | 13.67 | 13.52 | 13.54 | 80,108 | -0.13(-0.95%) |
Aug 03, 2022 | 13.66 | 13.71 | 13.57 | 13.67 | 74,631 | +0.00(+0.00%) |
Aug 02, 2022 | 13.53 | 13.71 | 13.51 | 13.67 | 98,421 | +0.19(+1.42%) |
Aug 01, 2022 | 13.37 | 13.56 | 13.34 | 13.48 | 102,576 | +0.12(+0.92%) |
Jul 29, 2022 | 13.36 | 13.40 | 13.20 | 13.36 | 105,938 | +0.12(+0.92%) |
Jul 28, 2022 | 12.98 | 13.24 | 12.93 | 13.23 | 137,855 | +0.35(+2.73%) |
Jul 27, 2022 | 12.67 | 12.94 | 12.67 | 12.88 | 83,549 | +0.31(+2.50%) |
Jul 26, 2022 | 12.62 | 12.78 | 12.43 | 12.57 | 103,988 | -0.11(-0.91%) |
Jul 25, 2022 | 12.78 | 12.78 | 12.63 | 12.68 | 89,561 | -0.11(-0.90%) |
Jul 22, 2022 | 12.82 | 12.85 | 12.78 | 12.80 | 59,879 | +0.03(+0.24%) |
Jul 21, 2022 | 12.59 | 12.77 | 12.59 | 12.77 | 96,788 | +0.25(+2.02%) |
Jul 20, 2022 | 12.59 | 12.65 | 12.44 | 12.52 | 103,975 | -0.07(-0.55%) |
Jul 19, 2022 | 12.54 | 12.63 | 12.47 | 12.58 | 123,773 | +0.20(+1.61%) |
Jul 18, 2022 | 12.47 | 12.52 | 12.39 | 12.39 | 136,721 | -0.05(-0.43%) |
Jul 15, 2022 | 12.42 | 12.52 | 12.35 | 12.44 | 91,653 | +0.15(+1.25%) |
Jul 14, 2022 | 12.12 | 12.29 | 11.98 | 12.29 | 97,108 | +0.02(+0.19%) |
Jul 13, 2022 | 12.45 | 12.45 | 12.17 | 12.26 | 186,958 | -0.27(-2.14%) |
Jul 12, 2022 | 12.59 | 12.67 | 12.53 | 12.53 | 59,825 | -0.13(-1.03%) |
Jul 11, 2022 | 12.62 | 12.72 | 12.52 | 12.66 | 78,425 | -0.15(-1.19%) |
Jul 08, 2022 | 12.84 | 12.88 | 12.76 | 12.81 | 53,995 | -0.02(-0.12%) |
Jul 07, 2022 | 12.93 | 12.99 | 12.74 | 12.83 | 57,148 | -0.01(-0.06%) |
Jul 06, 2022 | 12.56 | 12.91 | 12.54 | 12.84 | 91,021 | +0.31(+2.50%) |
Jul 05, 2022 | 12.29 | 12.55 | 12.22 | 12.52 | 108,582 | +0.11(+0.92%) |
Jul 01, 2022 | 12.46 | 12.46 | 12.35 | 12.41 | 79,425 | -0.06(-0.49%) |
Jun 30, 2022 | 12.46 | 12.52 | 12.30 | 12.47 | 81,463 | -0.05(-0.43%) |
Jun 29, 2022 | 12.42 | 12.52 | 12.37 | 12.52 | 40,072 | +0.11(+0.86%) |
Jun 28, 2022 | 12.58 | 12.59 | 12.34 | 12.42 | 51,771 | -0.12(-0.98%) |
Jun 27, 2022 | 12.61 | 12.64 | 12.48 | 12.54 | 65,552 | -0.08(-0.67%) |
Jun 24, 2022 | 12.30 | 12.67 | 12.30 | 12.62 | 125,261 | +0.34(+2.80%) |
Jun 23, 2022 | 12.20 | 12.30 | 12.17 | 12.28 | 61,746 | +0.12(+1.01%) |
Jun 22, 2022 | 12.28 | 12.32 | 12.15 | 12.16 | 110,616 | -0.22(-1.79%) |
Jun 21, 2022 | 12.12 | 12.44 | 12.12 | 12.38 | 80,915 | +0.31(+2.60%) |
Jun 17, 2022 | 12.05 | 12.24 | 11.94 | 12.06 | 165,584 | -0.05(-0.38%) |
Jun 16, 2022 | 12.43 | 12.51 | 12.11 | 12.11 | 158,212 | -0.48(-3.83%) |
Jun 15, 2022 | 12.62 | 12.70 | 12.51 | 12.59 | 59,454 | +0.01(+0.06%) |
Jun 14, 2022 | 12.52 | 12.64 | 12.52 | 12.58 | 60,344 | +0.00(+0.00%) |
Jun 13, 2022 | 12.77 | 12.79 | 12.58 | 12.58 | 196,298 | -0.38(-2.95%) |
Jun 10, 2022 | 13.10 | 13.10 | 12.97 | 12.97 | 75,753 | -0.21(-1.57%) |
Jun 09, 2022 | 13.20 | 13.38 | 13.17 | 13.17 | 58,641 | -0.05(-0.40%) |
Jun 08, 2022 | 13.29 | 13.35 | 13.18 | 13.23 | 69,527 | -0.09(-0.69%) |
Jun 07, 2022 | 13.17 | 13.35 | 13.16 | 13.32 | 74,149 | +0.04(+0.29%) |
Jun 06, 2022 | 13.36 | 13.40 | 13.27 | 13.28 | 37,684 | -0.04(-0.29%) |
Jun 03, 2022 | 13.40 | 13.46 | 13.29 | 13.32 | 137,977 | -0.14(-1.02%) |
Jun 02, 2022 | 13.26 | 13.49 | 13.26 | 13.46 | 70,651 | +0.23(+1.74%) |