Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.52 | 13.70 | 13.44 | 13.49 | 21,021,220 | -0.13(-0.93%) |
Aug 30, 2022 | 13.79 | 13.80 | 13.49 | 13.61 | 32,414,138 | +0.09(+0.69%) |
Aug 29, 2022 | 13.58 | 13.76 | 13.46 | 13.52 | 31,728,522 | -0.11(-0.84%) |
Aug 26, 2022 | 14.46 | 14.51 | 13.54 | 13.63 | 33,686,860 | -0.78(-5.44%) |
Aug 25, 2022 | 14.52 | 14.53 | 14.22 | 14.42 | 15,390,440 | +0.02(+0.12%) |
Aug 24, 2022 | 14.24 | 14.42 | 14.07 | 14.40 | 20,890,588 | +0.12(+0.86%) |
Aug 23, 2022 | 14.33 | 14.71 | 14.25 | 14.28 | 24,223,452 | +0.04(+0.25%) |
Aug 22, 2022 | 13.99 | 14.36 | 13.99 | 14.24 | 22,756,538 | +0.09(+0.62%) |
Aug 19, 2022 | 14.38 | 14.39 | 14.11 | 14.15 | 25,287,160 | -0.30(-2.07%) |
Aug 18, 2022 | 14.54 | 14.61 | 14.39 | 14.45 | 16,114,970 | -0.04(-0.24%) |
Aug 17, 2022 | 14.74 | 14.78 | 14.47 | 14.49 | 33,680,108 | -0.35(-2.37%) |
Aug 16, 2022 | 14.64 | 14.87 | 14.57 | 14.84 | 20,732,556 | +0.16(+1.08%) |
Aug 15, 2022 | 14.36 | 14.69 | 14.30 | 14.68 | 18,244,024 | -0.06(-0.42%) |
Aug 12, 2022 | 14.50 | 14.83 | 14.48 | 14.74 | 20,936,260 | +0.30(+2.07%) |
Aug 11, 2022 | 14.59 | 14.75 | 14.42 | 14.44 | 18,445,502 | -0.11(-0.79%) |
Aug 10, 2022 | 14.64 | 14.78 | 14.39 | 14.56 | 24,968,272 | +0.08(+0.55%) |
Aug 09, 2022 | 14.45 | 14.49 | 14.08 | 14.48 | 26,629,860 | +0.21(+1.48%) |
Aug 08, 2022 | 14.15 | 14.50 | 14.05 | 14.27 | 28,056,224 | +0.53(+3.85%) |
Aug 05, 2022 | 13.59 | 13.75 | 13.39 | 13.74 | 27,904,740 | -0.16(-1.14%) |
Aug 04, 2022 | 13.61 | 14.11 | 13.59 | 13.90 | 30,943,084 | +0.51(+3.82%) |
Aug 03, 2022 | 13.76 | 13.80 | 13.29 | 13.39 | 29,573,636 | -0.28(-2.06%) |
Aug 02, 2022 | 14.02 | 14.33 | 13.65 | 13.67 | 29,332,960 | -0.18(-1.27%) |
Aug 01, 2022 | 13.98 | 14.05 | 13.77 | 13.85 | 18,632,848 | -0.02(-0.13%) |
Jul 29, 2022 | 13.93 | 13.98 | 13.51 | 13.86 | 19,855,670 | +0.10(+0.70%) |
Jul 28, 2022 | 14.01 | 14.07 | 13.63 | 13.77 | 27,857,796 | +0.19(+1.43%) |
Jul 27, 2022 | 13.39 | 13.63 | 13.24 | 13.57 | 28,556,508 | +0.12(+0.92%) |
Jul 26, 2022 | 13.21 | 13.47 | 13.21 | 13.45 | 25,366,950 | +0.32(+2.41%) |
Jul 25, 2022 | 13.50 | 13.66 | 13.04 | 13.13 | 35,350,604 | -0.37(-2.74%) |
Jul 22, 2022 | 13.78 | 14.00 | 13.37 | 13.50 | 32,727,388 | -0.15(-1.10%) |
Jul 21, 2022 | 13.67 | 13.88 | 13.55 | 13.65 | 33,480,502 | +0.04(+0.32%) |
Jul 20, 2022 | 14.08 | 14.13 | 13.59 | 13.61 | 24,937,666 | -0.51(-3.62%) |
Jul 19, 2022 | 13.94 | 14.16 | 13.84 | 14.12 | 21,576,012 | +0.18(+1.33%) |
Jul 18, 2022 | 14.06 | 14.17 | 13.93 | 13.93 | 21,848,140 | +0.14(+1.02%) |
Jul 15, 2022 | 13.97 | 13.99 | 13.56 | 13.79 | 28,041,678 | -0.10(-0.70%) |
Jul 14, 2022 | 14.00 | 14.05 | 13.45 | 13.89 | 44,229,340 | -0.63(-4.37%) |
Jul 13, 2022 | 14.34 | 14.91 | 14.24 | 14.52 | 32,902,856 | +0.04(+0.30%) |
Jul 12, 2022 | 14.94 | 14.96 | 14.43 | 14.48 | 29,478,594 | -0.48(-3.18%) |
Jul 11, 2022 | 14.98 | 15.21 | 14.89 | 14.96 | 21,898,118 | -0.18(-1.16%) |
Jul 08, 2022 | 15.20 | 15.39 | 15.00 | 15.13 | 14,080,448 | -0.06(-0.41%) |
Jul 07, 2022 | 15.26 | 15.50 | 15.07 | 15.19 | 14,780,372 | +0.03(+0.17%) |
Jul 06, 2022 | 15.34 | 15.42 | 14.78 | 15.17 | 21,111,918 | -0.18(-1.15%) |
Jul 05, 2022 | 15.83 | 16.00 | 15.05 | 15.34 | 24,534,206 | -0.56(-3.54%) |
Jul 01, 2022 | 15.40 | 16.01 | 15.26 | 15.91 | 22,409,152 | +0.33(+2.09%) |
Jun 30, 2022 | 16.11 | 16.15 | 15.54 | 15.58 | 23,278,472 | -0.62(-3.81%) |
Jun 29, 2022 | 16.61 | 16.69 | 16.10 | 16.20 | 18,463,126 | -0.14(-0.86%) |
Jun 28, 2022 | 16.81 | 16.87 | 16.33 | 16.34 | 18,062,578 | -0.43(-2.57%) |
Jun 27, 2022 | 16.59 | 16.79 | 16.48 | 16.77 | 21,885,520 | +0.23(+1.38%) |
Jun 24, 2022 | 16.28 | 16.60 | 16.04 | 16.54 | 22,182,896 | +0.20(+1.24%) |
Jun 23, 2022 | 17.10 | 17.27 | 16.19 | 16.34 | 23,542,290 | -0.75(-4.38%) |
Jun 22, 2022 | 17.26 | 17.51 | 17.04 | 17.09 | 16,611,531 | -0.16(-0.92%) |
Jun 21, 2022 | 17.24 | 17.49 | 17.22 | 17.25 | 27,276,938 | +0.03(+0.15%) |
Jun 17, 2022 | 17.51 | 17.54 | 17.02 | 17.22 | 33,160,404 | -0.42(-2.40%) |
Jun 16, 2022 | 17.23 | 17.79 | 16.93 | 17.64 | 25,421,760 | +0.41(+2.40%) |
Jun 15, 2022 | 17.54 | 17.59 | 16.77 | 17.23 | 28,149,932 | +0.08(+0.46%) |
Jun 14, 2022 | 17.69 | 17.76 | 16.99 | 17.15 | 22,611,158 | -0.57(-3.23%) |
Jun 13, 2022 | 17.99 | 18.14 | 17.65 | 17.72 | 30,416,406 | -0.80(-4.33%) |
Jun 10, 2022 | 17.53 | 18.65 | 17.36 | 18.52 | 24,181,704 | +0.83(+4.68%) |
Jun 09, 2022 | 18.23 | 18.26 | 17.70 | 17.70 | 15,117,314 | -0.60(-3.27%) |
Jun 08, 2022 | 18.19 | 18.45 | 18.11 | 18.29 | 15,288,696 | +0.03(+0.14%) |
Jun 07, 2022 | 17.96 | 18.29 | 17.95 | 18.27 | 12,787,882 | +0.20(+1.12%) |
Jun 06, 2022 | 18.34 | 18.38 | 17.95 | 18.06 | 14,707,709 | -0.15(-0.82%) |
Jun 03, 2022 | 18.27 | 18.43 | 18.15 | 18.21 | 11,398,192 | -0.26(-1.38%) |
Jun 02, 2022 | 18.22 | 18.57 | 18.21 | 18.47 | 20,476,292 | +0.55(+3.05%) |