Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.37 | 14.40 | 14.17 | 14.20 | 1,389,041 | -0.11(-0.75%) |
Aug 30, 2022 | 14.49 | 14.55 | 14.26 | 14.31 | 1,048,208 | -0.11(-0.74%) |
Aug 29, 2022 | 14.57 | 14.62 | 14.33 | 14.41 | 715,334 | -0.17(-1.16%) |
Aug 26, 2022 | 15.06 | 15.14 | 14.57 | 14.58 | 1,174,930 | -0.51(-3.37%) |
Aug 25, 2022 | 14.94 | 15.11 | 14.94 | 15.09 | 1,369,267 | +0.20(+1.32%) |
Aug 24, 2022 | 14.81 | 15.02 | 14.76 | 14.89 | 1,295,220 | +0.12(+0.85%) |
Aug 23, 2022 | 15.00 | 15.11 | 14.76 | 14.77 | 1,448,458 | -0.22(-1.49%) |
Aug 22, 2022 | 14.89 | 15.09 | 14.81 | 14.99 | 1,060,552 | -0.14(-0.94%) |
Aug 19, 2022 | 15.39 | 15.43 | 14.97 | 15.14 | 1,743,798 | -0.35(-2.25%) |
Aug 18, 2022 | 15.30 | 15.72 | 15.28 | 15.48 | 2,016,567 | +0.18(+1.17%) |
Aug 17, 2022 | 15.28 | 15.44 | 15.22 | 15.31 | 1,173,358 | -0.10(-0.64%) |
Aug 16, 2022 | 15.35 | 15.48 | 15.25 | 15.40 | 1,178,709 | +0.01(+0.06%) |
Aug 15, 2022 | 15.31 | 15.52 | 15.29 | 15.39 | 1,345,027 | -0.01(-0.06%) |
Aug 12, 2022 | 15.17 | 15.40 | 15.14 | 15.40 | 1,767,001 | +0.43(+2.86%) |
Aug 11, 2022 | 15.06 | 15.12 | 14.91 | 14.98 | 1,515,709 | +0.17(+1.14%) |
Aug 10, 2022 | 14.94 | 14.99 | 14.76 | 14.81 | 1,378,910 | +0.14(+0.97%) |
Aug 09, 2022 | 14.68 | 14.71 | 14.45 | 14.66 | 1,557,580 | -0.04(-0.24%) |
Aug 08, 2022 | 14.74 | 14.83 | 14.52 | 14.70 | 1,542,960 | +0.10(+0.67%) |
Aug 05, 2022 | 14.69 | 15.00 | 14.52 | 14.60 | 1,386,679 | -0.22(-1.51%) |
Aug 04, 2022 | 14.78 | 14.82 | 14.57 | 14.82 | 1,618,010 | +0.10(+0.67%) |
Aug 03, 2022 | 14.64 | 14.97 | 14.60 | 14.73 | 1,374,298 | +0.21(+1.41%) |
Aug 02, 2022 | 14.73 | 14.83 | 14.52 | 14.52 | 914,452 | -0.23(-1.57%) |
Aug 01, 2022 | 14.73 | 14.91 | 14.56 | 14.75 | 1,087,328 | -0.09(-0.60%) |
Jul 29, 2022 | 14.73 | 14.98 | 14.62 | 14.84 | 1,167,646 | +0.11(+0.72%) |
Jul 28, 2022 | 14.64 | 14.74 | 14.42 | 14.73 | 978,329 | +0.26(+1.78%) |
Jul 27, 2022 | 14.36 | 14.51 | 14.26 | 14.48 | 882,747 | +0.32(+2.26%) |
Jul 26, 2022 | 14.16 | 14.32 | 14.10 | 14.16 | 1,125,324 | -0.04(-0.25%) |
Jul 25, 2022 | 14.06 | 14.32 | 13.99 | 14.19 | 1,261,922 | +0.17(+1.21%) |
Jul 22, 2022 | 14.49 | 14.55 | 13.97 | 14.02 | 1,133,584 | -0.32(-2.23%) |
Jul 21, 2022 | 14.33 | 14.43 | 14.01 | 14.34 | 1,359,247 | -0.17(-1.17%) |
Jul 20, 2022 | 14.28 | 14.54 | 14.09 | 14.51 | 1,500,943 | +0.26(+1.81%) |
Jul 19, 2022 | 14.19 | 14.34 | 14.10 | 14.25 | 2,174,326 | +0.30(+2.17%) |
Jul 18, 2022 | 13.97 | 14.14 | 13.77 | 13.95 | 1,735,662 | +0.15(+1.10%) |
Jul 15, 2022 | 13.72 | 13.84 | 13.49 | 13.80 | 1,633,381 | +0.30(+2.24%) |
Jul 14, 2022 | 13.24 | 13.65 | 13.24 | 13.50 | 1,929,153 | -0.02(-0.13%) |
Jul 13, 2022 | 13.27 | 13.59 | 13.21 | 13.52 | 1,387,601 | +0.02(+0.13%) |
Jul 12, 2022 | 13.28 | 13.63 | 13.28 | 13.50 | 1,424,057 | +0.15(+1.13%) |
Jul 11, 2022 | 13.30 | 13.41 | 13.12 | 13.35 | 840,966 | -0.05(-0.40%) |
Jul 08, 2022 | 13.57 | 13.58 | 13.16 | 13.40 | 1,428,801 | -0.10(-0.72%) |
Jul 07, 2022 | 13.19 | 13.56 | 13.19 | 13.50 | 1,912,642 | +0.45(+3.48%) |
Jul 06, 2022 | 13.25 | 13.43 | 12.84 | 13.04 | 1,509,208 | -0.21(-1.61%) |
Jul 05, 2022 | 12.85 | 13.30 | 12.76 | 13.26 | 1,789,034 | +0.10(+0.74%) |
Jul 01, 2022 | 12.98 | 13.31 | 12.96 | 13.16 | 2,216,013 | +0.15(+1.16%) |
Jun 30, 2022 | 12.82 | 13.24 | 12.68 | 13.01 | 2,155,457 | -0.06(-0.47%) |
Jun 29, 2022 | 13.20 | 13.30 | 12.81 | 13.07 | 2,040,696 | -0.23(-1.73%) |
Jun 28, 2022 | 13.43 | 13.79 | 13.23 | 13.30 | 2,062,126 | -0.01(-0.07%) |
Jun 27, 2022 | 13.39 | 13.53 | 13.14 | 13.31 | 1,488,451 | +0.02(+0.13%) |
Jun 24, 2022 | 12.96 | 13.47 | 12.86 | 13.29 | 4,002,278 | +0.49(+3.81%) |
Jun 23, 2022 | 12.99 | 13.04 | 12.67 | 12.80 | 2,381,210 | -0.19(-1.43%) |
Jun 22, 2022 | 12.96 | 13.31 | 12.95 | 12.99 | 3,020,939 | -0.17(-1.28%) |
Jun 21, 2022 | 13.21 | 13.60 | 13.00 | 13.16 | 2,205,477 | +0.12(+0.88%) |
Jun 17, 2022 | 13.24 | 13.34 | 12.91 | 13.04 | 3,715,418 | -0.10(-0.74%) |
Jun 16, 2022 | 13.59 | 13.66 | 13.05 | 13.14 | 3,195,076 | -0.59(-4.26%) |
Jun 15, 2022 | 13.43 | 14.01 | 13.34 | 13.73 | 2,414,081 | +0.59(+4.45%) |
Jun 14, 2022 | 13.10 | 13.32 | 12.91 | 13.14 | 1,702,667 | +0.04(+0.27%) |
Jun 13, 2022 | 13.59 | 13.66 | 13.05 | 13.11 | 3,113,196 | -0.96(-6.81%) |
Jun 10, 2022 | 14.44 | 14.64 | 14.00 | 14.06 | 2,982,969 | -0.68(-4.63%) |
Jun 09, 2022 | 15.07 | 15.15 | 14.72 | 14.75 | 2,021,191 | -0.41(-2.69%) |
Jun 08, 2022 | 15.34 | 15.34 | 15.10 | 15.15 | 1,285,058 | -0.26(-1.67%) |
Jun 07, 2022 | 15.09 | 15.45 | 14.99 | 15.41 | 1,900,157 | +0.17(+1.11%) |
Jun 06, 2022 | 15.21 | 15.31 | 14.91 | 15.24 | 1,984,652 | +0.21(+1.42%) |
Jun 03, 2022 | 15.07 | 15.24 | 14.96 | 15.03 | 1,827,897 | -0.19(-1.22%) |
Jun 02, 2022 | 15.12 | 15.30 | 14.94 | 15.22 | 2,530,776 | +0.02(+0.12%) |