Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.89 | 13.97 | 13.82 | 13.91 | 24,888 | +0.02(+0.13%) |
Aug 30, 2022 | 14.01 | 14.52 | 13.87 | 13.89 | 29,719 | -0.19(-1.37%) |
Aug 29, 2022 | 14.26 | 14.26 | 14.08 | 14.08 | 56,144 | -0.22(-1.54%) |
Aug 26, 2022 | 14.38 | 14.52 | 14.24 | 14.30 | 29,651 | -0.06(-0.42%) |
Aug 25, 2022 | 14.20 | 14.39 | 14.16 | 14.36 | 13,742 | +0.11(+0.81%) |
Aug 24, 2022 | 14.33 | 14.34 | 14.16 | 14.25 | 9,143 | -0.05(-0.32%) |
Aug 23, 2022 | 14.19 | 14.33 | 14.14 | 14.29 | 16,756 | +0.15(+1.04%) |
Aug 22, 2022 | 14.30 | 14.37 | 14.12 | 14.15 | 19,090 | -0.08(-0.58%) |
Aug 19, 2022 | 14.47 | 14.47 | 14.22 | 14.23 | 36,269 | -0.33(-2.27%) |
Aug 18, 2022 | 14.50 | 14.65 | 14.40 | 14.56 | 13,908 | +0.10(+0.70%) |
Aug 17, 2022 | 14.59 | 14.60 | 14.39 | 14.46 | 37,073 | -0.14(-0.94%) |
Aug 16, 2022 | 14.80 | 14.81 | 14.38 | 14.60 | 43,037 | -0.27(-1.79%) |
Aug 15, 2022 | 14.87 | 14.87 | 14.72 | 14.86 | 23,219 | -0.01(-0.06%) |
Aug 12, 2022 | 14.87 | 14.99 | 14.76 | 14.87 | 39,616 | +0.13(+0.86%) |
Aug 11, 2022 | 14.86 | 14.95 | 14.71 | 14.75 | 31,195 | -0.01(-0.06%) |
Aug 10, 2022 | 14.45 | 14.79 | 14.44 | 14.75 | 65,446 | +0.34(+2.35%) |
Aug 09, 2022 | 14.41 | 14.45 | 14.34 | 14.42 | 22,012 | +0.05(+0.38%) |
Aug 08, 2022 | 14.21 | 14.39 | 14.11 | 14.36 | 30,023 | +0.29(+2.08%) |
Aug 05, 2022 | 14.00 | 14.14 | 13.99 | 14.07 | 56,354 | +0.02(+0.13%) |
Aug 04, 2022 | 14.01 | 14.13 | 14.01 | 14.05 | 30,676 | +0.04(+0.26%) |
Aug 03, 2022 | 13.96 | 14.02 | 13.72 | 14.01 | 34,026 | +0.06(+0.46%) |
Aug 02, 2022 | 13.69 | 14.04 | 13.65 | 13.95 | 59,027 | +0.30(+2.21%) |
Aug 01, 2022 | 13.46 | 13.69 | 13.43 | 13.65 | 53,993 | +0.28(+2.12%) |
Jul 29, 2022 | 13.21 | 13.42 | 13.19 | 13.36 | 53,265 | +0.21(+1.60%) |
Jul 28, 2022 | 12.98 | 13.16 | 12.98 | 13.15 | 48,632 | +0.27(+2.06%) |
Jul 27, 2022 | 12.93 | 12.99 | 12.88 | 12.89 | 41,994 | +0.02(+0.14%) |
Jul 26, 2022 | 12.91 | 12.93 | 12.74 | 12.87 | 44,497 | +0.02(+0.14%) |
Jul 25, 2022 | 12.88 | 12.99 | 12.77 | 12.85 | 38,454 | -0.11(-0.85%) |
Jul 22, 2022 | 13.09 | 13.09 | 12.87 | 12.96 | 39,066 | -0.03(-0.21%) |
Jul 21, 2022 | 12.81 | 12.99 | 12.81 | 12.99 | 46,289 | +0.18(+1.43%) |
Jul 20, 2022 | 12.87 | 12.92 | 12.76 | 12.81 | 51,257 | -0.04(-0.28%) |
Jul 19, 2022 | 12.87 | 12.93 | 12.76 | 12.84 | 47,272 | +0.05(+0.43%) |
Jul 18, 2022 | 13.05 | 13.20 | 12.76 | 12.79 | 86,342 | -0.24(-1.83%) |
Jul 15, 2022 | 12.93 | 13.03 | 12.85 | 13.03 | 25,223 | +0.20(+1.57%) |
Jul 14, 2022 | 12.71 | 12.88 | 12.60 | 12.82 | 74,936 | -0.01(-0.09%) |
Jul 13, 2022 | 12.74 | 12.96 | 12.70 | 12.84 | 44,933 | -0.05(-0.35%) |
Jul 12, 2022 | 12.93 | 13.05 | 12.76 | 12.88 | 58,764 | -0.05(-0.35%) |
Jul 11, 2022 | 12.87 | 12.94 | 12.79 | 12.93 | 55,694 | +0.08(+0.64%) |
Jul 08, 2022 | 12.87 | 12.91 | 12.77 | 12.84 | 50,609 | -0.03(-0.21%) |
Jul 07, 2022 | 12.92 | 12.96 | 12.74 | 12.87 | 85,091 | +0.02(+0.14%) |
Jul 06, 2022 | 12.93 | 12.98 | 12.76 | 12.85 | 39,580 | -0.03(-0.21%) |
Jul 05, 2022 | 12.61 | 12.92 | 12.55 | 12.88 | 52,903 | +0.30(+2.39%) |
Jul 01, 2022 | 12.47 | 12.61 | 12.47 | 12.58 | 48,734 | +0.20(+1.62%) |
Jun 30, 2022 | 12.40 | 12.51 | 12.31 | 12.38 | 80,696 | +0.02(+0.15%) |
Jun 29, 2022 | 12.39 | 12.54 | 12.25 | 12.36 | 98,970 | +0.07(+0.59%) |
Jun 28, 2022 | 12.27 | 12.35 | 12.24 | 12.29 | 42,574 | +0.02(+0.15%) |
Jun 27, 2022 | 12.38 | 12.38 | 12.19 | 12.27 | 45,127 | -0.02(-0.15%) |
Jun 24, 2022 | 12.17 | 12.38 | 12.15 | 12.29 | 65,118 | +0.15(+1.20%) |
Jun 23, 2022 | 12.10 | 12.29 | 12.05 | 12.14 | 80,132 | +0.08(+0.68%) |
Jun 22, 2022 | 11.88 | 12.13 | 11.88 | 12.06 | 65,412 | +0.18(+1.53%) |
Jun 21, 2022 | 12.28 | 12.33 | 11.87 | 11.88 | 180,430 | -0.39(-3.19%) |
Jun 17, 2022 | 12.29 | 12.46 | 12.13 | 12.27 | 120,400 | +0.09(+0.75%) |
Jun 16, 2022 | 12.59 | 12.76 | 12.13 | 12.18 | 76,161 | -0.48(-3.81%) |
Jun 15, 2022 | 12.70 | 12.90 | 12.63 | 12.66 | 32,714 | -0.05(-0.36%) |
Jun 14, 2022 | 12.67 | 13.14 | 12.62 | 12.71 | 69,789 | +0.07(+0.56%) |
Jun 13, 2022 | 12.95 | 12.99 | 12.64 | 12.64 | 120,570 | -0.36(-2.79%) |
Jun 10, 2022 | 13.14 | 13.23 | 13.00 | 13.00 | 48,768 | -0.23(-1.71%) |
Jun 09, 2022 | 13.45 | 13.46 | 13.18 | 13.23 | 78,997 | -0.29(-2.14%) |
Jun 08, 2022 | 13.71 | 13.73 | 13.49 | 13.52 | 34,859 | -0.14(-1.00%) |
Jun 07, 2022 | 14.00 | 14.19 | 13.61 | 13.65 | 79,529 | -0.35(-2.52%) |
Jun 06, 2022 | 14.22 | 14.24 | 13.98 | 14.00 | 41,255 | +0.03(+0.19%) |
Jun 03, 2022 | 14.08 | 14.21 | 13.86 | 13.98 | 39,262 | -0.11(-0.77%) |
Jun 02, 2022 | 13.96 | 14.22 | 13.86 | 14.09 | 44,522 | +0.28(+2.03%) |