Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.19 | 14.28 | 13.73 | 13.79 | 1,703,697 | -0.39(-2.75%) |
Aug 30, 2022 | 14.25 | 14.25 | 13.84 | 14.18 | 1,593,815 | +0.12(+0.85%) |
Aug 29, 2022 | 13.51 | 14.27 | 13.51 | 14.06 | 1,046,555 | +0.21(+1.52%) |
Aug 26, 2022 | 15.40 | 15.48 | 13.38 | 13.85 | 3,215,335 | -1.55(-10.06%) |
Aug 25, 2022 | 14.87 | 15.40 | 14.68 | 15.40 | 2,078,894 | +0.54(+3.63%) |
Aug 24, 2022 | 14.48 | 14.96 | 14.29 | 14.86 | 1,257,157 | +0.36(+2.48%) |
Aug 23, 2022 | 14.81 | 14.97 | 14.34 | 14.50 | 1,242,136 | -0.34(-2.29%) |
Aug 22, 2022 | 14.39 | 14.90 | 13.81 | 14.84 | 1,261,729 | +0.24(+1.64%) |
Aug 19, 2022 | 15.45 | 15.57 | 14.44 | 14.60 | 1,623,821 | -1.06(-6.77%) |
Aug 18, 2022 | 15.30 | 15.66 | 14.92 | 15.66 | 1,682,447 | +0.36(+2.35%) |
Aug 17, 2022 | 14.81 | 15.32 | 14.52 | 15.30 | 1,185,050 | +0.41(+2.75%) |
Aug 16, 2022 | 14.78 | 15.09 | 14.30 | 14.89 | 1,429,948 | -0.03(-0.20%) |
Aug 15, 2022 | 15.41 | 15.45 | 14.84 | 14.92 | 863,632 | -0.54(-3.49%) |
Aug 12, 2022 | 14.82 | 15.47 | 14.77 | 15.46 | 1,022,809 | +0.62(+4.18%) |
Aug 11, 2022 | 16.28 | 16.31 | 14.61 | 14.84 | 2,779,905 | -1.32(-8.17%) |
Aug 10, 2022 | 15.90 | 16.30 | 15.43 | 16.16 | 2,235,754 | +0.51(+3.26%) |
Aug 09, 2022 | 15.65 | 15.78 | 14.99 | 15.65 | 1,035,740 | -0.14(-0.89%) |
Aug 08, 2022 | 16.05 | 16.10 | 15.63 | 15.79 | 1,179,598 | -0.22(-1.37%) |
Aug 05, 2022 | 16.02 | 16.34 | 15.90 | 16.01 | 899,304 | -0.28(-1.72%) |
Aug 04, 2022 | 16.00 | 17.32 | 15.75 | 16.29 | 1,466,505 | +0.29(+1.81%) |
Aug 03, 2022 | 15.51 | 16.20 | 15.51 | 16.00 | 1,695,741 | +0.75(+4.92%) |
Aug 02, 2022 | 14.66 | 15.88 | 14.34 | 15.25 | 1,215,714 | +0.41(+2.76%) |
Aug 01, 2022 | 15.01 | 15.60 | 14.08 | 14.84 | 3,241,632 | -1.21(-7.54%) |
Jul 29, 2022 | 15.31 | 16.17 | 15.07 | 16.05 | 1,561,020 | +0.84(+5.52%) |
Jul 28, 2022 | 13.96 | 15.25 | 13.66 | 15.21 | 1,659,464 | +1.32(+9.50%) |
Jul 27, 2022 | 12.67 | 14.39 | 12.51 | 13.89 | 1,170,728 | +1.29(+10.24%) |
Jul 26, 2022 | 11.66 | 12.73 | 11.59 | 12.60 | 812,537 | +0.94(+8.06%) |
Jul 25, 2022 | 11.35 | 11.78 | 10.95 | 11.66 | 588,472 | +0.39(+3.46%) |
Jul 22, 2022 | 11.93 | 11.93 | 11.17 | 11.27 | 305,385 | -0.68(-5.69%) |
Jul 21, 2022 | 12.09 | 12.11 | 11.68 | 11.95 | 217,953 | -0.06(-0.50%) |
Jul 20, 2022 | 11.83 | 12.33 | 11.45 | 12.01 | 359,547 | +0.15(+1.26%) |
Jul 19, 2022 | 11.11 | 11.88 | 10.84 | 11.86 | 441,770 | +0.82(+7.43%) |
Jul 18, 2022 | 11.21 | 11.54 | 10.87 | 11.04 | 514,577 | -0.01(-0.09%) |
Jul 15, 2022 | 11.04 | 11.21 | 10.73 | 11.05 | 461,147 | +0.24(+2.22%) |
Jul 14, 2022 | 10.69 | 10.90 | 10.34 | 10.81 | 443,228 | +0.04(+0.37%) |
Jul 13, 2022 | 11.01 | 11.15 | 10.71 | 10.77 | 363,981 | -0.44(-3.93%) |
Jul 12, 2022 | 11.19 | 11.62 | 11.09 | 11.21 | 319,137 | +0.04(+0.36%) |
Jul 11, 2022 | 11.83 | 11.86 | 11.12 | 11.17 | 407,758 | -0.73(-6.13%) |
Jul 08, 2022 | 11.91 | 12.04 | 11.59 | 11.90 | 194,645 | -0.06(-0.50%) |
Jul 07, 2022 | 11.10 | 12.06 | 11.08 | 11.96 | 415,611 | +1.00(+9.12%) |
Jul 06, 2022 | 11.49 | 11.49 | 10.76 | 10.96 | 344,378 | -0.52(-4.53%) |
Jul 05, 2022 | 11.11 | 11.52 | 10.75 | 11.48 | 320,061 | +0.19(+1.68%) |
Jul 01, 2022 | 11.60 | 11.90 | 11.05 | 11.29 | 270,098 | -0.39(-3.34%) |
Jun 30, 2022 | 11.36 | 11.69 | 11.02 | 11.68 | 233,055 | +0.11(+0.95%) |
Jun 29, 2022 | 11.76 | 11.95 | 11.14 | 11.57 | 501,704 | -0.32(-2.69%) |
Jun 28, 2022 | 11.68 | 12.16 | 11.21 | 11.89 | 665,257 | +0.05(+0.42%) |
Jun 27, 2022 | 12.69 | 13.90 | 11.60 | 11.84 | 1,008,376 | -0.90(-7.06%) |
Jun 24, 2022 | 12.47 | 12.95 | 12.47 | 12.74 | 478,832 | +0.38(+3.07%) |
Jun 23, 2022 | 12.86 | 13.04 | 12.21 | 12.36 | 447,294 | -0.52(-4.04%) |
Jun 22, 2022 | 13.02 | 13.41 | 12.75 | 12.88 | 217,843 | -0.41(-3.09%) |
Jun 21, 2022 | 12.67 | 13.62 | 12.67 | 13.29 | 419,080 | +0.77(+6.15%) |
Jun 17, 2022 | 11.94 | 12.70 | 11.74 | 12.52 | 1,061,573 | +0.72(+6.10%) |
Jun 16, 2022 | 12.42 | 12.49 | 11.73 | 11.80 | 341,650 | -0.90(-7.09%) |
Jun 15, 2022 | 12.80 | 13.05 | 12.39 | 12.70 | 399,670 | +0.10(+0.79%) |
Jun 14, 2022 | 12.10 | 12.66 | 11.90 | 12.60 | 443,341 | +0.64(+5.35%) |
Jun 13, 2022 | 11.99 | 12.09 | 11.63 | 11.96 | 452,324 | -0.47(-3.78%) |
Jun 10, 2022 | 12.55 | 12.60 | 12.23 | 12.43 | 219,677 | -0.24(-1.89%) |
Jun 09, 2022 | 13.24 | 13.36 | 12.59 | 12.67 | 264,615 | -0.75(-5.59%) |
Jun 08, 2022 | 13.61 | 13.92 | 13.36 | 13.42 | 270,422 | -0.23(-1.68%) |
Jun 07, 2022 | 12.53 | 13.69 | 12.45 | 13.65 | 364,900 | +0.91(+7.14%) |
Jun 06, 2022 | 13.00 | 13.49 | 12.68 | 12.74 | 470,152 | -0.17(-1.32%) |
Jun 03, 2022 | 13.04 | 13.04 | 12.39 | 12.91 | 719,459 | -0.03(-0.23%) |
Jun 02, 2022 | 11.50 | 13.40 | 11.50 | 12.94 | 1,828,276 | +2.69(+26.24%) |