Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.11 | 14.20 | 13.96 | 13.96 | 25,581 | -0.25(-1.75%) |
Aug 30, 2022 | 14.34 | 14.42 | 14.11 | 14.21 | 12,735 | -0.24(-1.66%) |
Aug 29, 2022 | 14.40 | 14.45 | 14.15 | 14.45 | 61,632 | +0.21(+1.49%) |
Aug 26, 2022 | 14.42 | 14.44 | 14.22 | 14.23 | 28,183 | -0.41(-2.77%) |
Aug 25, 2022 | 14.67 | 14.69 | 14.64 | 14.64 | 9,514 | -0.07(-0.47%) |
Aug 24, 2022 | 14.39 | 14.72 | 14.39 | 14.71 | 19,121 | +0.34(+2.34%) |
Aug 23, 2022 | 14.73 | 14.73 | 14.37 | 14.37 | 5,323 | -0.06(-0.41%) |
Aug 22, 2022 | 14.59 | 14.75 | 14.29 | 14.43 | 150,141 | -0.23(-1.57%) |
Aug 19, 2022 | 15.27 | 15.27 | 14.50 | 14.66 | 7,915 | +0.23(+1.56%) |
Aug 18, 2022 | 14.56 | 14.56 | 14.27 | 14.44 | 4,457 | -0.02(-0.13%) |
Aug 17, 2022 | 14.43 | 14.58 | 14.28 | 14.46 | 111,331 | -0.03(-0.19%) |
Aug 16, 2022 | 14.46 | 14.73 | 14.39 | 14.48 | 7,024 | +0.00(+0.00%) |
Aug 15, 2022 | 14.15 | 14.61 | 14.15 | 14.48 | 12,959 | +0.33(+2.31%) |
Aug 12, 2022 | 13.85 | 14.22 | 13.85 | 14.16 | 5,397 | +0.42(+3.08%) |
Aug 11, 2022 | 13.73 | 13.73 | 13.73 | 13.73 | 944 | -0.01(-0.07%) |
Aug 10, 2022 | 13.26 | 13.74 | 13.14 | 13.74 | 44,567 | +0.71(+5.44%) |
Aug 09, 2022 | 13.15 | 13.20 | 13.03 | 13.03 | 8,327 | -0.10(-0.77%) |
Aug 08, 2022 | 13.15 | 13.20 | 13.06 | 13.13 | 12,477 | -0.01(-0.10%) |
Aug 04, 2022 | 13.15 | 483 | +0.02(+0.17%) | |||
Aug 03, 2022 | 13.14 | 13.15 | 13.12 | 13.12 | 10,305 | +0.00(+0.00%) |
Aug 02, 2022 | 13.06 | 13.30 | 13.06 | 13.12 | 24,744 | +0.07(+0.53%) |
Aug 01, 2022 | 12.95 | 13.38 | 12.81 | 13.06 | 34,165 | +0.11(+0.85%) |
Jul 29, 2022 | 12.86 | 13.18 | 12.81 | 12.95 | 33,537 | +0.01(+0.11%) |
Jul 28, 2022 | 12.88 | 13.17 | 12.83 | 12.93 | 46,439 | -0.01(-0.11%) |
Jul 27, 2022 | 12.85 | 12.98 | 12.83 | 12.95 | 19,671 | +0.01(+0.07%) |
Jul 26, 2022 | 12.85 | 13.01 | 12.80 | 12.94 | 11,086 | +0.02(+0.18%) |
Jul 25, 2022 | 12.86 | 12.98 | 12.82 | 12.91 | 44,814 | +0.00(+0.00%) |
Jul 22, 2022 | 12.80 | 13.12 | 12.80 | 12.91 | 16,214 | -0.01(-0.11%) |
Jul 21, 2022 | 13.03 | 13.03 | 12.93 | 12.93 | 6,776 | +0.00(+0.04%) |
Jul 20, 2022 | 12.92 | 13.22 | 12.84 | 12.92 | 17,023 | +0.01(+0.11%) |
Jul 19, 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 616 | -0.03(-0.25%) |
Jul 18, 2022 | 13.09 | 13.45 | 12.85 | 12.94 | 14,681 | +0.00(+0.04%) |
Jul 15, 2022 | 13.01 | 13.08 | 12.94 | 12.94 | 3,627 | -0.09(-0.67%) |
Jul 14, 2022 | 13.09 | 13.16 | 12.80 | 13.02 | 9,816 | -0.03(-0.25%) |
Jul 13, 2022 | 13.12 | 13.33 | 13.06 | 13.06 | 8,727 | -0.21(-1.55%) |
Jul 12, 2022 | 13.26 | 13.44 | 13.05 | 13.26 | 8,720 | +0.00(+0.00%) |
Jul 11, 2022 | 13.28 | 13.28 | 13.28 | 13.26 | 1,812 | -0.06(-0.48%) |
Jul 08, 2022 | 13.31 | 13.47 | 13.26 | 13.33 | 13,190 | -0.06(-0.48%) |
Jul 07, 2022 | 13.29 | 13.58 | 13.26 | 13.39 | 15,833 | -0.01(-0.07%) |
Jul 06, 2022 | 13.38 | 13.47 | 13.38 | 13.40 | 2,274 | -0.21(-1.58%) |
Jul 05, 2022 | 13.72 | 13.72 | 13.49 | 13.61 | 5,805 | -0.13(-0.93%) |
Jul 01, 2022 | 13.70 | 14.21 | 13.49 | 13.74 | 8,554 | -0.11(-0.82%) |
Jun 30, 2022 | 13.53 | 13.91 | 13.52 | 13.86 | 10,227 | +0.31(+2.31%) |
Jun 29, 2022 | 13.58 | 14.29 | 13.54 | 13.54 | 3,135 | -0.04(-0.29%) |
Jun 28, 2022 | 13.75 | 13.87 | 13.44 | 13.58 | 12,223 | -0.11(-0.84%) |
Jun 27, 2022 | 13.63 | 14.18 | 13.47 | 13.70 | 12,092 | +0.18(+1.35%) |
Jun 24, 2022 | 13.40 | 13.86 | 13.40 | 13.51 | 31,158 | +0.03(+0.20%) |
Jun 23, 2022 | 13.45 | 13.58 | 13.33 | 13.49 | 16,883 | -0.05(-0.37%) |
Jun 22, 2022 | 13.44 | 13.54 | 13.33 | 13.54 | 18,392 | +0.00(+0.03%) |
Jun 21, 2022 | 13.35 | 13.53 | 13.32 | 13.53 | 11,843 | +0.27(+2.00%) |
Jun 17, 2022 | 13.53 | 13.67 | 13.26 | 13.27 | 38,763 | -0.20(-1.49%) |
Jun 16, 2022 | 13.34 | 13.49 | 13.15 | 13.47 | 11,674 | +0.00(+0.00%) |
Jun 15, 2022 | 13.45 | 13.69 | 13.31 | 13.47 | 27,183 | -0.14(-1.01%) |
Jun 14, 2022 | 13.37 | 13.88 | 13.37 | 13.60 | 5,538 | +0.02(+0.17%) |
Jun 13, 2022 | 13.40 | 13.87 | 12.75 | 13.58 | 32,575 | -0.37(-2.62%) |
Jun 10, 2022 | 14.18 | 14.18 | 13.71 | 13.95 | 18,692 | -0.28(-1.99%) |
Jun 09, 2022 | 14.66 | 14.66 | 14.18 | 14.23 | 80,816 | +0.00(+0.03%) |
Jun 08, 2022 | 14.27 | 14.32 | 14.20 | 14.23 | 4,620 | -0.09(-0.61%) |
Jun 07, 2022 | 14.18 | 14.57 | 14.18 | 14.31 | 4,863 | -0.11(-0.76%) |
Jun 06, 2022 | 14.18 | 14.63 | 14.18 | 14.42 | 8,488 | +0.02(+0.13%) |
Jun 03, 2022 | 14.18 | 14.64 | 14.18 | 14.41 | 9,280 | -0.05(-0.32%) |
Jun 02, 2022 | 14.18 | 14.63 | 14.18 | 14.45 | 10,137 | +0.10(+0.67%) |