Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.72 | 13.80 | 13.60 | 13.65 | 3,906,312 | -0.01(-0.07%) |
Aug 30, 2022 | 13.81 | 13.83 | 13.59 | 13.66 | 2,329,127 | -0.12(-0.90%) |
Aug 29, 2022 | 13.74 | 13.91 | 13.65 | 13.79 | 1,714,019 | -0.06(-0.41%) |
Aug 26, 2022 | 14.31 | 14.34 | 13.84 | 13.84 | 2,298,791 | -0.44(-3.08%) |
Aug 25, 2022 | 14.23 | 14.31 | 14.17 | 14.28 | 2,004,378 | +0.10(+0.67%) |
Aug 24, 2022 | 14.37 | 14.43 | 14.19 | 14.19 | 1,589,939 | -0.26(-1.79%) |
Aug 23, 2022 | 14.48 | 14.63 | 14.44 | 14.44 | 1,804,914 | +0.06(+0.40%) |
Aug 22, 2022 | 14.43 | 14.54 | 14.37 | 14.39 | 3,286,454 | -0.24(-1.63%) |
Aug 19, 2022 | 14.75 | 14.83 | 14.62 | 14.63 | 2,077,156 | -0.24(-1.61%) |
Aug 18, 2022 | 15.06 | 15.06 | 14.75 | 14.87 | 3,030,482 | +0.20(+1.37%) |
Aug 17, 2022 | 14.62 | 14.81 | 14.53 | 14.66 | 1,667,908 | -0.04(-0.26%) |
Aug 16, 2022 | 14.43 | 14.73 | 14.42 | 14.70 | 2,479,518 | +0.24(+1.65%) |
Aug 15, 2022 | 14.36 | 14.52 | 14.28 | 14.46 | 1,512,224 | +0.02(+0.13%) |
Aug 12, 2022 | 14.31 | 14.45 | 14.24 | 14.44 | 1,324,565 | +0.24(+1.68%) |
Aug 11, 2022 | 14.12 | 14.23 | 14.07 | 14.21 | 1,187,339 | +0.16(+1.16%) |
Aug 10, 2022 | 13.89 | 14.07 | 13.89 | 14.04 | 3,384,566 | +0.42(+3.09%) |
Aug 09, 2022 | 13.77 | 13.78 | 13.52 | 13.62 | 3,116,391 | -0.15(-1.10%) |
Aug 08, 2022 | 13.96 | 14.05 | 13.72 | 13.78 | 2,002,754 | +0.00(+0.00%) |
Aug 05, 2022 | 13.78 | 13.96 | 13.73 | 13.78 | 2,021,039 | +0.00(+0.00%) |
Aug 04, 2022 | 13.65 | 13.96 | 13.53 | 13.78 | 4,639,290 | +0.26(+1.90%) |
Aug 03, 2022 | 13.41 | 13.62 | 13.39 | 13.52 | 4,127,608 | +0.21(+1.57%) |
Aug 02, 2022 | 13.43 | 13.50 | 13.31 | 13.31 | 2,886,823 | -0.12(-0.92%) |
Aug 01, 2022 | 13.28 | 13.52 | 13.20 | 13.43 | 2,396,360 | +0.02(+0.14%) |
Jul 29, 2022 | 13.22 | 13.53 | 13.15 | 13.41 | 2,915,328 | +0.24(+1.80%) |
Jul 28, 2022 | 13.04 | 13.21 | 12.87 | 13.18 | 1,975,758 | +0.11(+0.87%) |
Jul 27, 2022 | 13.05 | 13.14 | 12.83 | 13.06 | 2,295,032 | +0.11(+0.88%) |
Jul 26, 2022 | 13.04 | 13.15 | 12.92 | 12.95 | 3,206,518 | -0.26(-1.94%) |
Jul 25, 2022 | 12.92 | 13.22 | 12.91 | 13.21 | 1,918,498 | +0.33(+2.58%) |
Jul 22, 2022 | 13.04 | 13.22 | 12.80 | 12.87 | 3,389,963 | -0.08(-0.59%) |
Jul 21, 2022 | 12.92 | 12.98 | 12.73 | 12.95 | 2,366,737 | +0.01(+0.07%) |
Jul 20, 2022 | 12.77 | 12.96 | 12.71 | 12.94 | 2,132,984 | +0.09(+0.74%) |
Jul 19, 2022 | 12.67 | 12.99 | 12.67 | 12.85 | 3,192,599 | +0.30(+2.42%) |
Jul 18, 2022 | 12.79 | 12.87 | 12.48 | 12.54 | 2,779,958 | -0.16(-1.27%) |
Jul 15, 2022 | 12.59 | 12.79 | 12.41 | 12.70 | 1,991,757 | +0.32(+2.61%) |
Jul 14, 2022 | 12.19 | 12.41 | 12.12 | 12.38 | 1,951,311 | -0.06(-0.46%) |
Jul 13, 2022 | 12.32 | 12.51 | 12.23 | 12.44 | 2,377,560 | -0.02(-0.15%) |
Jul 12, 2022 | 12.33 | 12.65 | 12.33 | 12.46 | 2,909,026 | +0.04(+0.31%) |
Jul 11, 2022 | 12.16 | 12.43 | 12.16 | 12.42 | 1,595,255 | +0.15(+1.24%) |
Jul 08, 2022 | 12.21 | 12.38 | 12.10 | 12.27 | 1,488,624 | +0.10(+0.86%) |
Jul 07, 2022 | 12.29 | 12.45 | 12.13 | 12.16 | 2,315,568 | -0.06(-0.47%) |
Jul 06, 2022 | 11.93 | 12.23 | 11.89 | 12.22 | 2,949,719 | +0.21(+1.74%) |
Jul 05, 2022 | 11.93 | 12.01 | 11.74 | 12.01 | 2,324,486 | -0.14(-1.17%) |
Jul 01, 2022 | 11.85 | 12.17 | 11.85 | 12.15 | 1,775,437 | +0.20(+1.67%) |
Jun 30, 2022 | 11.74 | 12.11 | 11.71 | 11.95 | 2,218,077 | +0.00(+0.00%) |
Jun 29, 2022 | 12.02 | 12.10 | 11.91 | 11.95 | 2,393,846 | -0.11(-0.94%) |
Jun 28, 2022 | 12.29 | 12.47 | 12.03 | 12.07 | 2,661,021 | -0.08(-0.63%) |
Jun 27, 2022 | 12.12 | 12.32 | 12.04 | 12.14 | 3,772,375 | +0.05(+0.39%) |
Jun 24, 2022 | 11.89 | 12.21 | 11.86 | 12.10 | 3,521,161 | +0.28(+2.41%) |
Jun 23, 2022 | 11.73 | 11.92 | 11.44 | 11.81 | 6,856,786 | +0.75(+6.78%) |
Jun 22, 2022 | 10.93 | 11.14 | 10.88 | 11.06 | 3,336,121 | -0.03(-0.26%) |
Jun 21, 2022 | 11.43 | 11.54 | 11.06 | 11.09 | 4,108,224 | -0.06(-0.51%) |
Jun 17, 2022 | 10.94 | 11.18 | 10.79 | 11.15 | 5,773,691 | +0.31(+2.89%) |
Jun 16, 2022 | 11.44 | 11.51 | 10.80 | 10.83 | 4,080,730 | -0.87(-7.46%) |
Jun 15, 2022 | 11.99 | 11.99 | 11.50 | 11.71 | 2,926,792 | -0.09(-0.80%) |
Jun 14, 2022 | 11.80 | 12.02 | 11.68 | 11.80 | 2,566,295 | +0.08(+0.65%) |
Jun 13, 2022 | 11.99 | 12.07 | 11.63 | 11.73 | 4,555,387 | -0.58(-4.70%) |
Jun 10, 2022 | 12.83 | 12.92 | 12.30 | 12.30 | 1,883,364 | -0.80(-6.08%) |
Jun 09, 2022 | 13.24 | 13.35 | 13.08 | 13.10 | 2,024,873 | -0.17(-1.29%) |
Jun 08, 2022 | 13.41 | 13.43 | 13.12 | 13.27 | 2,215,875 | -0.27(-1.96%) |
Jun 07, 2022 | 13.12 | 13.55 | 13.05 | 13.54 | 2,177,305 | +0.37(+2.81%) |
Jun 06, 2022 | 13.21 | 13.28 | 13.08 | 13.17 | 2,127,920 | +0.10(+0.80%) |
Jun 03, 2022 | 13.10 | 13.20 | 13.03 | 13.06 | 1,224,401 | -0.16(-1.22%) |
Jun 02, 2022 | 13.05 | 13.25 | 13.01 | 13.22 | 3,475,490 | +0.14(+1.09%) |