Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.24 | 13.26 | 13.09 | 13.09 | 71,816 | -0.17(-1.31%) |
Aug 30, 2022 | 13.11 | 13.31 | 13.08 | 13.26 | 91,382 | +0.15(+1.12%) |
Aug 29, 2022 | 13.29 | 13.35 | 13.10 | 13.12 | 168,303 | -0.23(-1.72%) |
Aug 26, 2022 | 13.50 | 13.52 | 13.32 | 13.35 | 107,964 | -0.14(-1.02%) |
Aug 25, 2022 | 13.40 | 13.48 | 13.30 | 13.48 | 80,386 | +0.16(+1.24%) |
Aug 24, 2022 | 13.09 | 13.44 | 13.05 | 13.32 | 140,287 | +0.20(+1.54%) |
Aug 23, 2022 | 13.24 | 13.36 | 13.06 | 13.12 | 73,830 | -0.07(-0.56%) |
Aug 22, 2022 | 13.37 | 13.37 | 13.05 | 13.19 | 94,778 | -0.18(-1.37%) |
Aug 19, 2022 | 13.52 | 13.52 | 13.31 | 13.37 | 60,352 | -0.15(-1.08%) |
Aug 18, 2022 | 13.47 | 13.53 | 13.35 | 13.52 | 80,862 | +0.06(+0.48%) |
Aug 17, 2022 | 13.63 | 13.63 | 13.37 | 13.46 | 98,989 | -0.24(-1.74%) |
Aug 16, 2022 | 13.53 | 13.72 | 13.53 | 13.69 | 103,318 | +0.06(+0.47%) |
Aug 15, 2022 | 13.61 | 13.69 | 13.57 | 13.63 | 74,009 | -0.11(-0.80%) |
Aug 12, 2022 | 13.43 | 13.79 | 13.36 | 13.74 | 165,181 | +0.32(+2.39%) |
Aug 11, 2022 | 13.35 | 13.50 | 13.35 | 13.42 | 76,135 | +0.13(+0.96%) |
Aug 10, 2022 | 13.22 | 13.34 | 13.15 | 13.29 | 86,109 | +0.29(+2.26%) |
Aug 09, 2022 | 13.10 | 13.14 | 12.89 | 13.00 | 84,973 | -0.05(-0.35%) |
Aug 08, 2022 | 12.92 | 13.13 | 12.81 | 13.04 | 111,744 | +0.23(+1.79%) |
Aug 05, 2022 | 12.95 | 12.95 | 12.80 | 12.82 | 94,411 | -0.09(-0.71%) |
Aug 04, 2022 | 12.90 | 13.03 | 12.82 | 12.91 | 72,692 | -0.05(-0.42%) |
Aug 03, 2022 | 12.93 | 13.02 | 12.81 | 12.96 | 351,667 | +0.11(+0.86%) |
Aug 02, 2022 | 13.07 | 13.12 | 12.83 | 12.85 | 83,379 | -0.29(-2.23%) |
Aug 01, 2022 | 13.04 | 13.40 | 12.78 | 13.15 | 338,135 | +0.14(+1.06%) |
Jul 29, 2022 | 13.14 | 13.23 | 12.98 | 13.01 | 107,561 | -0.01(-0.07%) |
Jul 28, 2022 | 13.62 | 13.74 | 12.97 | 13.02 | 328,027 | -0.66(-4.82%) |
Jul 27, 2022 | 14.37 | 14.37 | 13.62 | 13.68 | 135,284 | -0.67(-4.66%) |
Jul 26, 2022 | 14.27 | 14.37 | 14.18 | 14.35 | 50,850 | +0.09(+0.64%) |
Jul 25, 2022 | 14.27 | 14.30 | 14.16 | 14.25 | 47,665 | +0.09(+0.65%) |
Jul 22, 2022 | 14.28 | 14.28 | 14.05 | 14.16 | 53,361 | -0.09(-0.64%) |
Jul 21, 2022 | 14.02 | 14.27 | 14.02 | 14.25 | 46,817 | +0.23(+1.63%) |
Jul 20, 2022 | 13.89 | 14.02 | 13.73 | 14.02 | 59,491 | +0.16(+1.12%) |
Jul 19, 2022 | 13.76 | 13.97 | 13.56 | 13.87 | 59,412 | +0.27(+1.95%) |
Jul 18, 2022 | 13.79 | 13.83 | 13.58 | 13.60 | 68,104 | -0.13(-0.93%) |
Jul 15, 2022 | 13.69 | 13.75 | 13.42 | 13.73 | 64,212 | +0.32(+2.39%) |
Jul 14, 2022 | 13.47 | 13.47 | 13.37 | 13.41 | 53,787 | -0.14(-1.01%) |
Jul 13, 2022 | 13.60 | 13.60 | 13.46 | 13.55 | 59,940 | -0.10(-0.74%) |
Jul 12, 2022 | 13.54 | 13.66 | 13.46 | 13.65 | 58,459 | +0.10(+0.74%) |
Jul 11, 2022 | 13.51 | 13.57 | 13.48 | 13.55 | 39,069 | -0.05(-0.40%) |
Jul 08, 2022 | 13.66 | 13.69 | 13.49 | 13.60 | 56,631 | -0.05(-0.34%) |
Jul 07, 2022 | 13.89 | 13.92 | 13.64 | 13.65 | 65,117 | -0.13(-0.93%) |
Jul 06, 2022 | 13.85 | 13.91 | 13.74 | 13.78 | 46,018 | -0.14(-0.99%) |
Jul 05, 2022 | 13.69 | 13.93 | 13.54 | 13.91 | 100,863 | -0.04(-0.26%) |
Jul 01, 2022 | 13.66 | 14.01 | 13.66 | 13.95 | 74,580 | +0.21(+1.53%) |
Jun 30, 2022 | 13.69 | 13.79 | 13.53 | 13.74 | 90,127 | +0.03(+0.20%) |
Jun 29, 2022 | 13.76 | 13.87 | 13.68 | 13.71 | 76,231 | -0.05(-0.40%) |
Jun 28, 2022 | 13.91 | 14.04 | 13.76 | 13.77 | 64,598 | -0.02(-0.13%) |
Jun 27, 2022 | 13.90 | 13.91 | 13.74 | 13.79 | 55,153 | +0.00(+0.00%) |
Jun 24, 2022 | 13.59 | 13.85 | 13.59 | 13.79 | 224,504 | +0.20(+1.48%) |
Jun 23, 2022 | 13.86 | 13.92 | 13.49 | 13.58 | 62,256 | -0.26(-1.85%) |
Jun 22, 2022 | 13.82 | 14.00 | 13.74 | 13.84 | 99,487 | +0.02(+0.13%) |
Jun 21, 2022 | 13.75 | 13.91 | 13.70 | 13.82 | 71,587 | +0.14(+1.00%) |
Jun 17, 2022 | 13.64 | 13.89 | 13.60 | 13.69 | 197,883 | +0.06(+0.40%) |
Jun 16, 2022 | 13.60 | 13.69 | 13.36 | 13.63 | 113,122 | -0.07(-0.53%) |
Jun 15, 2022 | 13.53 | 13.77 | 13.49 | 13.70 | 85,915 | +0.26(+1.91%) |
Jun 14, 2022 | 13.39 | 13.49 | 13.29 | 13.45 | 172,938 | +0.06(+0.48%) |
Jun 13, 2022 | 13.36 | 13.61 | 13.30 | 13.38 | 64,267 | -0.12(-0.88%) |
Jun 10, 2022 | 13.65 | 13.65 | 13.46 | 13.50 | 72,616 | -0.27(-1.93%) |
Jun 09, 2022 | 13.89 | 13.99 | 13.75 | 13.77 | 56,530 | -0.20(-1.44%) |
Jun 08, 2022 | 14.18 | 14.18 | 13.89 | 13.97 | 72,111 | -0.26(-1.85%) |
Jun 07, 2022 | 14.04 | 14.26 | 14.03 | 14.23 | 50,986 | +0.07(+0.51%) |
Jun 06, 2022 | 13.97 | 14.18 | 13.95 | 14.16 | 54,854 | +0.22(+1.56%) |
Jun 03, 2022 | 14.16 | 14.16 | 13.89 | 13.94 | 50,179 | -0.24(-1.73%) |
Jun 02, 2022 | 14.07 | 14.19 | 13.95 | 14.19 | 51,857 | +0.12(+0.84%) |