Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.02 | 13.27 | 13.00 | 13.20 | 442,572 | +0.21(+1.62%) |
Aug 30, 2022 | 13.09 | 13.12 | 12.85 | 12.99 | 695,990 | +0.20(+1.56%) |
Aug 29, 2022 | 12.66 | 12.90 | 12.62 | 12.79 | 1,023,095 | -0.55(-4.12%) |
Aug 26, 2022 | 13.71 | 13.76 | 13.34 | 13.34 | 471,692 | -0.34(-2.49%) |
Aug 25, 2022 | 13.56 | 13.68 | 13.55 | 13.68 | 489,248 | +0.34(+2.55%) |
Aug 24, 2022 | 13.20 | 13.41 | 13.16 | 13.34 | 647,736 | -0.01(-0.07%) |
Aug 23, 2022 | 13.34 | 13.44 | 13.29 | 13.35 | 710,501 | +0.11(+0.83%) |
Aug 22, 2022 | 13.51 | 13.52 | 13.21 | 13.24 | 881,177 | -0.46(-3.36%) |
Aug 19, 2022 | 13.60 | 13.72 | 13.58 | 13.70 | 625,795 | +0.05(+0.37%) |
Aug 18, 2022 | 13.64 | 13.73 | 13.59 | 13.65 | 696,603 | +0.04(+0.29%) |
Aug 17, 2022 | 13.60 | 13.68 | 13.54 | 13.61 | 334,390 | -0.19(-1.34%) |
Aug 16, 2022 | 13.72 | 13.85 | 13.69 | 13.79 | 663,134 | +0.14(+1.06%) |
Aug 15, 2022 | 13.68 | 13.69 | 13.55 | 13.65 | 754,822 | -0.26(-1.87%) |
Aug 12, 2022 | 13.89 | 13.94 | 13.76 | 13.91 | 721,933 | +0.58(+4.35%) |
Aug 11, 2022 | 13.30 | 13.38 | 13.28 | 13.33 | 1,103,466 | -0.02(-0.15%) |
Aug 10, 2022 | 13.40 | 13.43 | 13.30 | 13.35 | 650,998 | +0.09(+0.71%) |
Aug 09, 2022 | 13.26 | 13.36 | 13.23 | 13.26 | 1,174,558 | -0.21(-1.59%) |
Aug 08, 2022 | 13.48 | 13.66 | 13.40 | 13.47 | 1,121,764 | -0.16(-1.17%) |
Aug 05, 2022 | 13.87 | 13.91 | 13.54 | 13.63 | 1,228,540 | -1.04(-7.09%) |
Aug 04, 2022 | 14.67 | 14.73 | 14.53 | 14.67 | 323,414 | -0.33(-2.20%) |
Aug 03, 2022 | 14.79 | 15.02 | 14.76 | 15.00 | 302,292 | +0.26(+1.76%) |
Aug 02, 2022 | 14.74 | 14.86 | 14.68 | 14.74 | 731,895 | +0.14(+0.95%) |
Aug 01, 2022 | 14.65 | 14.65 | 14.47 | 14.60 | 1,110,900 | +0.08(+0.56%) |
Jul 29, 2022 | 14.42 | 14.53 | 14.42 | 14.52 | 396,535 | -0.05(-0.34%) |
Jul 28, 2022 | 14.46 | 14.57 | 14.30 | 14.57 | 899,872 | -0.05(-0.34%) |
Jul 27, 2022 | 14.54 | 14.63 | 14.34 | 14.62 | 931,024 | +0.08(+0.55%) |
Jul 26, 2022 | 14.57 | 14.64 | 14.51 | 14.54 | 1,080,560 | -0.20(-1.36%) |
Jul 25, 2022 | 14.78 | 14.80 | 14.58 | 14.74 | 678,212 | +0.39(+2.72%) |
Jul 22, 2022 | 14.51 | 14.57 | 14.32 | 14.35 | 453,339 | -0.25(-1.71%) |
Jul 21, 2022 | 14.52 | 14.69 | 14.49 | 14.60 | 421,877 | -0.25(-1.68%) |
Jul 20, 2022 | 14.97 | 15.03 | 14.80 | 14.85 | 443,959 | +0.06(+0.41%) |
Jul 19, 2022 | 14.41 | 15.05 | 14.37 | 14.79 | 986,183 | +0.90(+6.48%) |
Jul 18, 2022 | 14.03 | 14.08 | 13.87 | 13.89 | 882,617 | -0.11(-0.79%) |
Jul 15, 2022 | 13.85 | 14.02 | 13.77 | 14.00 | 651,413 | +0.34(+2.49%) |
Jul 14, 2022 | 13.64 | 13.69 | 13.50 | 13.66 | 623,902 | -0.48(-3.39%) |
Jul 13, 2022 | 13.92 | 14.19 | 13.92 | 14.14 | 511,379 | +0.19(+1.36%) |
Jul 12, 2022 | 14.01 | 14.19 | 13.95 | 13.95 | 872,519 | -0.09(-0.64%) |
Jul 11, 2022 | 14.14 | 14.24 | 14.03 | 14.04 | 709,492 | -0.62(-4.23%) |
Jul 08, 2022 | 14.60 | 14.72 | 14.50 | 14.66 | 305,082 | +0.29(+2.05%) |
Jul 07, 2022 | 14.38 | 14.49 | 14.30 | 14.37 | 690,873 | +0.04(+0.25%) |
Jul 06, 2022 | 14.29 | 14.41 | 14.21 | 14.33 | 708,830 | -0.03(-0.21%) |
Jul 05, 2022 | 14.32 | 15.25 | 14.11 | 14.36 | 829,361 | -0.66(-4.39%) |
Jul 01, 2022 | 14.79 | 15.02 | 14.70 | 15.02 | 564,555 | +0.15(+1.01%) |
Jun 30, 2022 | 14.69 | 14.90 | 14.62 | 14.87 | 450,008 | -0.15(-1.00%) |
Jun 29, 2022 | 15.25 | 15.26 | 14.98 | 15.02 | 374,339 | -0.68(-4.30%) |
Jun 28, 2022 | 15.77 | 15.87 | 15.68 | 15.70 | 326,111 | +0.09(+0.58%) |
Jun 27, 2022 | 15.57 | 15.78 | 15.48 | 15.61 | 556,662 | +0.38(+2.46%) |
Jun 24, 2022 | 15.11 | 15.25 | 14.96 | 15.23 | 734,101 | -0.15(-0.98%) |
Jun 23, 2022 | 15.80 | 15.80 | 15.22 | 15.38 | 1,089,433 | -0.62(-3.87%) |
Jun 22, 2022 | 15.77 | 16.16 | 15.77 | 16.00 | 780,577 | -0.18(-1.11%) |
Jun 21, 2022 | 16.84 | 16.84 | 15.99 | 16.18 | 956,040 | -0.32(-1.94%) |
Jun 17, 2022 | 16.39 | 16.50 | 16.30 | 16.50 | 751,547 | +0.40(+2.48%) |
Jun 16, 2022 | 16.28 | 16.34 | 16.06 | 16.10 | 1,008,775 | -0.62(-3.74%) |
Jun 15, 2022 | 16.74 | 16.85 | 16.48 | 16.73 | 2,338,353 | +0.12(+0.75%) |
Jun 14, 2022 | 16.78 | 16.84 | 16.50 | 16.60 | 758,338 | +0.04(+0.24%) |
Jun 13, 2022 | 16.55 | 16.73 | 16.48 | 16.56 | 869,282 | -0.23(-1.37%) |
Jun 10, 2022 | 16.85 | 16.87 | 16.68 | 16.79 | 297,320 | -0.56(-3.21%) |
Jun 09, 2022 | 17.58 | 17.60 | 17.33 | 17.35 | 1,817,165 | -0.27(-1.56%) |
Jun 08, 2022 | 17.70 | 17.77 | 17.59 | 17.62 | 548,231 | -0.03(-0.17%) |
Jun 07, 2022 | 17.44 | 17.67 | 17.44 | 17.65 | 849,142 | -0.25(-1.40%) |
Jun 06, 2022 | 17.98 | 18.01 | 17.81 | 17.90 | 245,980 | +0.19(+1.07%) |
Jun 03, 2022 | 17.60 | 17.78 | 17.60 | 17.71 | 553,979 | -0.04(-0.23%) |
Jun 02, 2022 | 17.58 | 17.83 | 17.46 | 17.75 | 742,104 | -0.01(-0.06%) |