Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.77 | 13.77 | 13.69 | 13.69 | 26,297 | -0.00(-0.00%) |
Aug 30, 2022 | 13.71 | 13.72 | 13.65 | 13.69 | 39,379 | -0.00(-0.04%) |
Aug 29, 2022 | 13.73 | 13.75 | 13.68 | 13.70 | 14,117 | +0.01(+0.07%) |
Aug 26, 2022 | 13.92 | 13.93 | 13.67 | 13.69 | 10,783 | -0.18(-1.30%) |
Aug 25, 2022 | 13.86 | 13.91 | 13.82 | 13.87 | 8,289 | +0.12(+0.90%) |
Aug 24, 2022 | 13.67 | 13.82 | 13.67 | 13.74 | 10,422 | +0.01(+0.10%) |
Aug 23, 2022 | 13.74 | 13.80 | 13.69 | 13.73 | 37,227 | +0.13(+0.95%) |
Aug 22, 2022 | 13.66 | 13.72 | 13.59 | 13.60 | 15,856 | -0.16(-1.14%) |
Aug 19, 2022 | 13.81 | 13.81 | 13.69 | 13.76 | 4,938 | -0.15(-1.10%) |
Aug 18, 2022 | 13.88 | 13.91 | 13.88 | 13.91 | 1,727 | +0.03(+0.25%) |
Aug 17, 2022 | 13.87 | 13.93 | 13.87 | 13.88 | 20,705 | -0.07(-0.47%) |
Aug 16, 2022 | 13.91 | 13.96 | 13.91 | 13.94 | 6,861 | +0.05(+0.33%) |
Aug 15, 2022 | 13.89 | 14.01 | 13.85 | 13.90 | 49,580 | -0.15(-1.08%) |
Aug 12, 2022 | 14.05 | 14.06 | 13.98 | 14.05 | 7,657 | +0.00(+0.00%) |
Aug 11, 2022 | 14.09 | 14.13 | 14.04 | 14.05 | 57,743 | +0.04(+0.28%) |
Aug 10, 2022 | 13.84 | 14.03 | 13.84 | 14.01 | 7,970 | +0.23(+1.65%) |
Aug 09, 2022 | 13.77 | 13.78 | 13.77 | 13.78 | 801 | +0.02(+0.13%) |
Aug 08, 2022 | 13.78 | 13.79 | 13.76 | 13.76 | 902 | +0.08(+0.56%) |
Aug 05, 2022 | 13.60 | 13.74 | 13.60 | 13.69 | 29,855 | +0.06(+0.42%) |
Aug 04, 2022 | 13.54 | 13.67 | 13.54 | 13.63 | 5,993 | +0.03(+0.21%) |
Aug 03, 2022 | 13.47 | 13.65 | 13.47 | 13.60 | 59,283 | +0.19(+1.42%) |
Aug 02, 2022 | 13.45 | 13.50 | 13.36 | 13.41 | 20,924 | -0.05(-0.35%) |
Aug 01, 2022 | 13.36 | 13.46 | 13.36 | 13.46 | 42,257 | +0.07(+0.50%) |
Jul 29, 2022 | 13.36 | 13.39 | 13.29 | 13.39 | 35,013 | +0.06(+0.43%) |
Jul 28, 2022 | 13.35 | 13.40 | 13.27 | 13.33 | 32,751 | +0.10(+0.72%) |
Jul 27, 2022 | 13.02 | 13.24 | 13.02 | 13.24 | 13,997 | +0.28(+2.13%) |
Jul 26, 2022 | 12.99 | 13.01 | 12.96 | 12.96 | 9,610 | -0.04(-0.29%) |
Jul 25, 2022 | 12.97 | 13.00 | 12.96 | 13.00 | 65,389 | +0.05(+0.37%) |
Jul 22, 2022 | 12.96 | 13.05 | 12.94 | 12.95 | 29,168 | -0.01(-0.07%) |
Jul 21, 2022 | 12.93 | 13.00 | 12.91 | 12.96 | 19,176 | +0.03(+0.22%) |
Jul 20, 2022 | 13.03 | 13.05 | 12.91 | 12.93 | 2,736 | +0.10(+0.82%) |
Jul 19, 2022 | 12.76 | 12.86 | 12.76 | 12.83 | 7,285 | +0.14(+1.13%) |
Jul 18, 2022 | 12.74 | 12.81 | 12.69 | 12.69 | 3,485 | +0.02(+0.15%) |
Jul 15, 2022 | 12.64 | 12.67 | 12.64 | 12.67 | 13,932 | +0.10(+0.76%) |
Jul 14, 2022 | 12.57 | 12.57 | 12.43 | 12.57 | 5,131 | -0.11(-0.90%) |
Jul 13, 2022 | 12.70 | 12.70 | 12.66 | 12.69 | 14,399 | -0.10(-0.82%) |
Jul 12, 2022 | 12.78 | 12.90 | 12.77 | 12.79 | 11,898 | +0.00(+0.01%) |
Jul 11, 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 796 | -0.12(-0.94%) |
Jul 08, 2022 | 12.86 | 12.91 | 12.86 | 12.91 | 1,895 | +0.01(+0.04%) |
Jul 07, 2022 | 12.91 | 12.92 | 12.82 | 12.90 | 31,178 | +0.17(+1.35%) |
Jul 06, 2022 | 12.71 | 12.80 | 12.66 | 12.73 | 47,589 | -0.02(-0.15%) |
Jul 05, 2022 | 12.76 | 12.81 | 12.61 | 12.75 | 160,118 | -0.18(-1.40%) |
Jul 01, 2022 | 12.99 | 12.99 | 12.76 | 12.93 | 376,374 | -0.12(-0.95%) |
Jun 30, 2022 | 12.96 | 13.06 | 12.94 | 13.06 | 4,862 | -0.11(-0.86%) |
Jun 29, 2022 | 13.25 | 13.25 | 13.15 | 13.17 | 3,017 | -0.03(-0.22%) |
Jun 28, 2022 | 13.34 | 13.34 | 13.19 | 13.20 | 8,771 | +0.01(+0.07%) |
Jun 27, 2022 | 13.29 | 13.29 | 13.18 | 13.19 | 6,686 | -0.09(-0.65%) |
Jun 24, 2022 | 13.21 | 13.28 | 13.09 | 13.28 | 9,431 | +0.20(+1.51%) |
Jun 23, 2022 | 13.12 | 13.19 | 13.06 | 13.08 | 4,467 | -0.10(-0.75%) |
Jun 22, 2022 | 13.10 | 13.20 | 13.10 | 13.18 | 6,132 | -0.14(-1.02%) |
Jun 21, 2022 | 13.29 | 13.36 | 13.29 | 13.32 | 7,075 | +0.12(+0.92%) |
Jun 17, 2022 | 13.27 | 13.30 | 13.18 | 13.19 | 1,473 | +0.00(+0.00%) |
Jun 16, 2022 | 13.31 | 13.31 | 13.19 | 13.19 | 12,725 | -0.21(-1.54%) |
Jun 15, 2022 | 13.28 | 13.43 | 13.24 | 13.40 | 23,632 | +0.13(+1.00%) |
Jun 14, 2022 | 13.31 | 13.37 | 13.17 | 13.27 | 7,050 | +0.05(+0.36%) |
Jun 13, 2022 | 13.27 | 13.39 | 13.19 | 13.22 | 18,389 | -0.30(-2.23%) |
Jun 10, 2022 | 13.57 | 13.57 | 13.40 | 13.52 | 32,705 | -0.12(-0.90%) |
Jun 09, 2022 | 13.81 | 13.81 | 13.64 | 13.64 | 23,665 | -0.24(-1.76%) |
Jun 08, 2022 | 13.98 | 13.98 | 13.81 | 13.89 | 69,435 | -0.09(-0.67%) |
Jun 07, 2022 | 13.89 | 13.98 | 13.89 | 13.98 | 40,274 | +0.03(+0.18%) |
Jun 06, 2022 | 14.14 | 14.14 | 13.98 | 13.96 | 7,051 | -0.09(-0.65%) |
Jun 03, 2022 | 14.11 | 14.11 | 14.03 | 14.05 | 102,657 | -0.13(-0.90%) |
Jun 02, 2022 | 14.12 | 14.19 | 14.07 | 14.18 | 9,140 | +0.02(+0.17%) |