Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.45 | 13.52 | 13.13 | 13.16 | 697,624 | -0.15(-1.13%) |
Aug 30, 2022 | 13.46 | 13.51 | 13.12 | 13.31 | 1,904,467 | -0.12(-0.89%) |
Aug 29, 2022 | 13.25 | 13.54 | 13.08 | 13.43 | 855,298 | +0.10(+0.75%) |
Aug 26, 2022 | 13.53 | 13.55 | 13.29 | 13.33 | 914,706 | -0.19(-1.41%) |
Aug 25, 2022 | 13.59 | 13.68 | 13.39 | 13.52 | 713,908 | -0.08(-0.59%) |
Aug 24, 2022 | 13.45 | 13.74 | 13.37 | 13.60 | 640,135 | -0.05(-0.37%) |
Aug 23, 2022 | 13.85 | 13.91 | 13.64 | 13.65 | 881,477 | -0.24(-1.73%) |
Aug 22, 2022 | 13.99 | 14.07 | 13.77 | 13.89 | 440,581 | -0.23(-1.63%) |
Aug 19, 2022 | 14.20 | 14.28 | 14.04 | 14.12 | 461,547 | -0.07(-0.49%) |
Aug 18, 2022 | 14.11 | 14.25 | 13.96 | 14.19 | 457,343 | +0.11(+0.78%) |
Aug 17, 2022 | 14.45 | 14.46 | 14.00 | 14.08 | 702,505 | -0.55(-3.76%) |
Aug 16, 2022 | 14.48 | 14.64 | 14.34 | 14.63 | 661,156 | +0.07(+0.48%) |
Aug 15, 2022 | 14.65 | 14.70 | 14.50 | 14.56 | 410,763 | -0.18(-1.22%) |
Aug 12, 2022 | 14.54 | 14.74 | 14.34 | 14.74 | 755,446 | +0.27(+1.87%) |
Aug 11, 2022 | 14.57 | 14.71 | 14.42 | 14.47 | 739,458 | -0.03(-0.21%) |
Aug 10, 2022 | 14.43 | 14.56 | 14.35 | 14.50 | 606,248 | +0.13(+0.90%) |
Aug 09, 2022 | 14.74 | 14.87 | 14.33 | 14.37 | 565,981 | -0.42(-2.84%) |
Aug 08, 2022 | 14.46 | 14.82 | 14.45 | 14.79 | 480,846 | +0.35(+2.42%) |
Aug 05, 2022 | 14.23 | 14.48 | 14.10 | 14.44 | 676,614 | +0.13(+0.91%) |
Aug 04, 2022 | 14.27 | 14.33 | 14.04 | 14.31 | 480,576 | +0.06(+0.42%) |
Aug 03, 2022 | 14.12 | 14.53 | 14.12 | 14.25 | 724,545 | +0.16(+1.14%) |
Aug 02, 2022 | 14.41 | 14.41 | 14.08 | 14.09 | 795,839 | -0.21(-1.47%) |
Aug 01, 2022 | 14.34 | 14.53 | 14.09 | 14.30 | 654,480 | -0.04(-0.28%) |
Jul 29, 2022 | 14.24 | 14.38 | 14.05 | 14.34 | 729,316 | +0.10(+0.70%) |
Jul 28, 2022 | 14.12 | 14.57 | 13.64 | 14.24 | 881,653 | -0.44(-3.00%) |
Jul 27, 2022 | 14.47 | 14.77 | 14.16 | 14.68 | 570,151 | +0.19(+1.31%) |
Jul 26, 2022 | 14.62 | 14.63 | 14.26 | 14.49 | 657,363 | -0.07(-0.48%) |
Jul 25, 2022 | 14.68 | 14.80 | 14.50 | 14.56 | 533,036 | +0.00(+0.00%) |
Jul 22, 2022 | 14.83 | 14.83 | 14.47 | 14.56 | 588,159 | -0.27(-1.82%) |
Jul 21, 2022 | 14.46 | 14.84 | 14.39 | 14.83 | 664,406 | +0.42(+2.91%) |
Jul 20, 2022 | 14.57 | 14.71 | 14.22 | 14.41 | 778,383 | -0.31(-2.11%) |
Jul 19, 2022 | 14.55 | 14.74 | 14.52 | 14.72 | 552,606 | +0.21(+1.45%) |
Jul 18, 2022 | 14.54 | 14.81 | 14.37 | 14.51 | 1,025,148 | +0.11(+0.76%) |
Jul 15, 2022 | 14.61 | 14.61 | 13.74 | 14.40 | 1,220,952 | -0.18(-1.23%) |
Jul 14, 2022 | 13.81 | 14.66 | 13.76 | 14.58 | 1,762,311 | +0.62(+4.44%) |
Jul 13, 2022 | 14.46 | 14.59 | 13.95 | 13.96 | 833,581 | -0.50(-3.46%) |
Jul 12, 2022 | 14.32 | 14.53 | 13.90 | 14.46 | 815,501 | +0.00(+0.00%) |
Jul 11, 2022 | 14.58 | 14.82 | 14.44 | 14.46 | 712,247 | -0.02(-0.14%) |
Jul 08, 2022 | 14.80 | 15.00 | 14.44 | 14.48 | 452,803 | -0.32(-2.16%) |
Jul 07, 2022 | 14.92 | 15.21 | 14.74 | 14.80 | 914,610 | -0.14(-0.94%) |
Jul 06, 2022 | 15.14 | 15.23 | 14.89 | 14.94 | 469,054 | -0.28(-1.84%) |
Jul 05, 2022 | 14.88 | 15.26 | 14.78 | 15.22 | 681,917 | +0.33(+2.22%) |
Jul 01, 2022 | 14.72 | 14.98 | 14.61 | 14.89 | 617,303 | +0.13(+0.88%) |
Jun 30, 2022 | 14.84 | 14.93 | 14.59 | 14.76 | 601,090 | -0.27(-1.80%) |
Jun 29, 2022 | 14.98 | 15.06 | 14.79 | 15.03 | 545,345 | +0.05(+0.33%) |
Jun 28, 2022 | 15.32 | 15.37 | 14.93 | 14.98 | 599,735 | -0.32(-2.09%) |
Jun 27, 2022 | 14.90 | 15.44 | 14.85 | 15.30 | 754,452 | +0.54(+3.66%) |
Jun 24, 2022 | 15.14 | 15.36 | 14.72 | 14.76 | 4,007,554 | -0.31(-2.06%) |
Jun 23, 2022 | 14.81 | 15.10 | 14.77 | 15.07 | 476,728 | +0.34(+2.31%) |
Jun 22, 2022 | 14.58 | 15.09 | 14.24 | 14.73 | 778,067 | +0.08(+0.55%) |
Jun 21, 2022 | 14.85 | 14.98 | 14.60 | 14.65 | 710,757 | -0.13(-0.88%) |
Jun 17, 2022 | 14.58 | 15.03 | 14.58 | 14.78 | 1,688,344 | +0.28(+1.93%) |
Jun 16, 2022 | 14.38 | 14.60 | 14.15 | 14.50 | 872,143 | -0.06(-0.41%) |
Jun 15, 2022 | 14.27 | 14.70 | 14.25 | 14.56 | 1,110,930 | +0.24(+1.68%) |
Jun 14, 2022 | 14.34 | 14.45 | 14.06 | 14.32 | 832,216 | -0.10(-0.69%) |
Jun 13, 2022 | 14.61 | 14.67 | 14.25 | 14.42 | 1,211,451 | -0.41(-2.76%) |
Jun 10, 2022 | 14.68 | 14.95 | 14.49 | 14.83 | 666,033 | -0.07(-0.47%) |
Jun 09, 2022 | 15.21 | 15.27 | 14.86 | 14.90 | 854,363 | -0.42(-2.74%) |
Jun 08, 2022 | 15.60 | 15.67 | 15.10 | 15.32 | 547,682 | -0.28(-1.79%) |
Jun 07, 2022 | 14.89 | 15.62 | 14.88 | 15.60 | 1,153,923 | +0.67(+4.49%) |
Jun 06, 2022 | 15.50 | 15.50 | 14.89 | 14.93 | 589,061 | -0.40(-2.61%) |
Jun 03, 2022 | 15.15 | 15.38 | 15.11 | 15.33 | 2,566,174 | +0.15(+0.99%) |
Jun 02, 2022 | 14.68 | 15.25 | 14.48 | 15.18 | 1,149,016 | +0.46(+3.12%) |