Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.53 | 12.65 | 12.46 | 12.50 | 23,210 | -0.07(-0.54%) |
Aug 30, 2022 | 12.88 | 12.88 | 12.55 | 12.57 | 37,245 | -0.36(-2.79%) |
Aug 29, 2022 | 13.07 | 13.18 | 12.92 | 12.93 | 35,109 | -0.23(-1.78%) |
Aug 26, 2022 | 13.70 | 13.70 | 13.13 | 13.17 | 22,261 | -0.60(-4.39%) |
Aug 25, 2022 | 13.90 | 13.90 | 13.68 | 13.77 | 10,994 | +0.09(+0.65%) |
Aug 24, 2022 | 13.52 | 13.69 | 13.45 | 13.68 | 11,953 | +0.13(+0.93%) |
Aug 23, 2022 | 13.24 | 13.73 | 13.24 | 13.56 | 46,438 | +0.34(+2.58%) |
Aug 22, 2022 | 13.09 | 13.24 | 13.02 | 13.21 | 101,770 | -0.06(-0.44%) |
Aug 19, 2022 | 13.61 | 13.61 | 13.24 | 13.27 | 17,839 | -0.41(-2.99%) |
Aug 18, 2022 | 13.71 | 13.72 | 13.56 | 13.68 | 11,124 | +0.00(+0.00%) |
Aug 17, 2022 | 13.99 | 13.99 | 13.54 | 13.68 | 18,280 | -0.41(-2.91%) |
Aug 16, 2022 | 14.09 | 14.16 | 13.99 | 14.09 | 28,309 | -0.02(-0.14%) |
Aug 15, 2022 | 14.14 | 14.21 | 13.97 | 14.11 | 17,840 | -0.37(-2.56%) |
Aug 12, 2022 | 14.29 | 14.51 | 14.29 | 14.48 | 16,534 | +0.22(+1.57%) |
Aug 11, 2022 | 14.59 | 14.67 | 14.26 | 14.26 | 16,594 | -0.22(-1.55%) |
Aug 10, 2022 | 14.46 | 14.77 | 14.42 | 14.48 | 28,930 | +0.20(+1.37%) |
Aug 09, 2022 | 14.51 | 14.51 | 14.21 | 14.29 | 30,300 | -0.15(-1.01%) |
Aug 08, 2022 | 14.23 | 14.49 | 14.19 | 14.43 | 17,815 | +0.41(+2.92%) |
Aug 05, 2022 | 13.82 | 14.02 | 13.67 | 14.02 | 35,533 | -0.11(-0.76%) |
Aug 04, 2022 | 13.74 | 14.19 | 13.66 | 14.13 | 18,540 | +0.56(+4.10%) |
Aug 03, 2022 | 13.83 | 13.85 | 13.50 | 13.57 | 26,659 | -0.23(-1.70%) |
Aug 02, 2022 | 13.95 | 14.15 | 13.81 | 13.81 | 11,102 | -0.15(-1.10%) |
Aug 01, 2022 | 14.10 | 14.13 | 13.87 | 13.96 | 28,545 | -0.06(-0.42%) |
Jul 29, 2022 | 13.97 | 14.04 | 13.64 | 14.02 | 18,818 | +0.23(+1.68%) |
Jul 28, 2022 | 13.81 | 13.96 | 13.64 | 13.79 | 39,814 | +0.30(+2.24%) |
Jul 27, 2022 | 13.17 | 13.57 | 13.11 | 13.49 | 35,596 | +0.32(+2.45%) |
Jul 26, 2022 | 13.00 | 13.19 | 13.00 | 13.17 | 25,348 | +0.20(+1.58%) |
Jul 25, 2022 | 13.20 | 13.20 | 12.88 | 12.96 | 46,783 | -0.23(-1.73%) |
Jul 22, 2022 | 13.38 | 13.65 | 13.17 | 13.19 | 48,268 | -0.08(-0.64%) |
Jul 21, 2022 | 12.93 | 13.27 | 12.93 | 13.27 | 37,223 | +0.34(+2.64%) |
Jul 20, 2022 | 13.35 | 13.35 | 12.90 | 12.93 | 37,549 | -0.30(-2.28%) |
Jul 19, 2022 | 13.31 | 13.38 | 13.17 | 13.23 | 12,908 | +0.08(+0.59%) |
Jul 18, 2022 | 13.32 | 13.43 | 13.14 | 13.16 | 39,120 | +0.09(+0.67%) |
Jul 15, 2022 | 13.24 | 13.24 | 12.95 | 13.07 | 18,276 | -0.02(-0.15%) |
Jul 14, 2022 | 13.15 | 13.19 | 12.73 | 13.09 | 37,652 | -0.52(-3.80%) |
Jul 13, 2022 | 13.33 | 13.80 | 13.26 | 13.60 | 42,369 | +0.25(+1.90%) |
Jul 12, 2022 | 13.48 | 13.64 | 13.30 | 13.35 | 41,489 | -0.25(-1.86%) |
Jul 11, 2022 | 13.55 | 13.72 | 13.50 | 13.60 | 22,329 | -0.21(-1.55%) |
Jul 08, 2022 | 13.93 | 13.96 | 13.68 | 13.82 | 18,895 | -0.06(-0.42%) |
Jul 07, 2022 | 13.73 | 13.94 | 13.60 | 13.88 | 182,683 | +0.38(+2.82%) |
Jul 06, 2022 | 13.65 | 13.75 | 13.27 | 13.50 | 60,644 | -0.21(-1.57%) |
Jul 05, 2022 | 14.13 | 14.13 | 13.51 | 13.71 | 42,996 | -0.67(-4.63%) |
Jul 01, 2022 | 13.86 | 14.41 | 13.80 | 14.38 | 27,879 | +0.31(+2.17%) |
Jun 30, 2022 | 14.39 | 14.43 | 14.07 | 14.07 | 19,467 | -0.41(-2.83%) |
Jun 29, 2022 | 14.81 | 14.82 | 14.39 | 14.48 | 17,333 | -0.24(-1.66%) |
Jun 28, 2022 | 15.03 | 15.03 | 14.69 | 14.73 | 10,642 | -0.36(-2.39%) |
Jun 27, 2022 | 15.04 | 15.10 | 14.93 | 15.09 | 18,506 | +0.06(+0.39%) |
Jun 24, 2022 | 14.71 | 15.04 | 14.48 | 15.03 | 11,741 | +0.42(+2.88%) |
Jun 23, 2022 | 15.23 | 15.23 | 14.46 | 14.61 | 32,626 | -0.64(-4.17%) |
Jun 22, 2022 | 15.47 | 15.70 | 15.24 | 15.24 | 19,738 | -0.32(-2.07%) |
Jun 21, 2022 | 15.44 | 15.79 | 15.41 | 15.56 | 23,866 | +0.17(+1.08%) |
Jun 17, 2022 | 15.67 | 15.67 | 15.30 | 15.40 | 15,672 | -0.30(-1.93%) |
Jun 16, 2022 | 15.45 | 15.80 | 15.10 | 15.70 | 41,346 | +0.21(+1.39%) |
Jun 15, 2022 | 15.50 | 15.70 | 15.13 | 15.49 | 36,160 | +0.31(+2.06%) |
Jun 14, 2022 | 15.55 | 15.56 | 15.00 | 15.17 | 30,966 | -0.43(-2.75%) |
Jun 13, 2022 | 16.14 | 16.14 | 15.53 | 15.60 | 51,149 | -1.09(-6.54%) |
Jun 10, 2022 | 15.75 | 16.77 | 15.75 | 16.70 | 33,535 | +0.61(+3.82%) |
Jun 09, 2022 | 16.51 | 16.38 | 16.07 | 16.08 | 40,225 | -0.64(-3.85%) |
Jun 08, 2022 | 16.69 | 16.79 | 16.55 | 16.72 | 11,702 | -0.10(-0.58%) |
Jun 07, 2022 | 16.77 | 16.93 | 16.69 | 16.82 | 13,582 | +0.00(+0.00%) |
Jun 06, 2022 | 17.10 | 17.10 | 16.63 | 16.82 | 33,850 | -0.20(-1.20%) |
Jun 03, 2022 | 17.27 | 17.36 | 16.97 | 17.03 | 10,301 | -0.39(-2.24%) |
Jun 02, 2022 | 16.79 | 17.46 | 16.79 | 17.42 | 26,461 | +0.76(+4.57%) |