Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.06 | 14.13 | 13.53 | 13.58 | 838,995 | -0.43(-3.05%) |
Aug 30, 2022 | 14.07 | 14.12 | 13.72 | 14.01 | 749,809 | -0.05(-0.33%) |
Aug 29, 2022 | 14.04 | 14.27 | 13.93 | 14.06 | 588,218 | -0.22(-1.56%) |
Aug 26, 2022 | 14.90 | 15.04 | 14.20 | 14.28 | 592,409 | -0.53(-3.57%) |
Aug 25, 2022 | 14.36 | 14.82 | 14.31 | 14.81 | 696,137 | +0.62(+4.38%) |
Aug 24, 2022 | 14.32 | 14.47 | 14.11 | 14.19 | 533,667 | -0.18(-1.23%) |
Aug 23, 2022 | 13.97 | 14.44 | 13.93 | 14.36 | 708,556 | +0.42(+3.00%) |
Aug 22, 2022 | 13.90 | 14.14 | 13.77 | 13.94 | 1,079,980 | -0.19(-1.38%) |
Aug 19, 2022 | 15.15 | 15.21 | 14.02 | 14.14 | 1,628,217 | -1.14(-7.47%) |
Aug 18, 2022 | 14.81 | 15.36 | 14.75 | 15.28 | 907,037 | +0.54(+3.65%) |
Aug 17, 2022 | 14.99 | 14.99 | 14.58 | 14.74 | 916,516 | -0.51(-3.35%) |
Aug 16, 2022 | 14.84 | 15.27 | 14.67 | 15.25 | 1,156,981 | +0.29(+1.92%) |
Aug 15, 2022 | 14.60 | 14.98 | 14.36 | 14.96 | 990,537 | +0.06(+0.44%) |
Aug 12, 2022 | 14.67 | 14.93 | 14.45 | 14.90 | 1,141,267 | +0.26(+1.74%) |
Aug 11, 2022 | 14.30 | 14.83 | 14.30 | 14.64 | 900,457 | +0.53(+3.72%) |
Aug 10, 2022 | 14.16 | 14.35 | 14.07 | 14.12 | 948,121 | +0.40(+2.89%) |
Aug 09, 2022 | 14.08 | 14.08 | 13.61 | 13.72 | 940,103 | -0.35(-2.49%) |
Aug 08, 2022 | 14.48 | 14.66 | 14.07 | 14.07 | 855,453 | -0.18(-1.29%) |
Aug 05, 2022 | 14.05 | 14.41 | 13.98 | 14.26 | 1,151,577 | +0.15(+1.04%) |
Aug 04, 2022 | 14.53 | 14.55 | 14.09 | 14.11 | 874,706 | -0.34(-2.36%) |
Aug 03, 2022 | 14.38 | 14.52 | 14.14 | 14.45 | 799,196 | +0.16(+1.09%) |
Aug 02, 2022 | 14.43 | 14.60 | 14.20 | 14.29 | 1,179,745 | -0.09(-0.64%) |
Aug 01, 2022 | 14.09 | 14.41 | 13.83 | 14.39 | 1,596,223 | +0.01(+0.06%) |
Jul 29, 2022 | 15.16 | 15.27 | 14.23 | 14.38 | 1,711,074 | -0.58(-3.88%) |
Jul 28, 2022 | 14.77 | 15.01 | 13.95 | 14.96 | 3,100,081 | -0.49(-3.16%) |
Jul 27, 2022 | 15.11 | 15.57 | 14.90 | 15.45 | 1,254,302 | +0.41(+2.69%) |
Jul 26, 2022 | 15.16 | 15.21 | 14.90 | 15.04 | 710,860 | -0.19(-1.27%) |
Jul 25, 2022 | 15.20 | 15.33 | 14.98 | 15.23 | 1,257,400 | +0.24(+1.60%) |
Jul 22, 2022 | 15.14 | 15.41 | 14.89 | 14.99 | 1,188,756 | +0.09(+0.62%) |
Jul 21, 2022 | 14.83 | 15.01 | 14.71 | 14.90 | 1,872,852 | -0.11(-0.74%) |
Jul 20, 2022 | 14.73 | 15.20 | 14.73 | 15.01 | 2,390,829 | +0.17(+1.18%) |
Jul 19, 2022 | 14.54 | 14.99 | 14.52 | 14.84 | 891,801 | +0.63(+4.41%) |
Jul 18, 2022 | 14.37 | 14.54 | 14.17 | 14.21 | 1,001,586 | +0.15(+1.05%) |
Jul 15, 2022 | 14.26 | 14.47 | 13.96 | 14.06 | 786,227 | +0.16(+1.13%) |
Jul 14, 2022 | 13.72 | 13.99 | 13.66 | 13.91 | 740,821 | -0.25(-1.76%) |
Jul 13, 2022 | 14.14 | 14.38 | 14.02 | 14.16 | 811,406 | -0.23(-1.60%) |
Jul 12, 2022 | 14.25 | 14.73 | 14.25 | 14.39 | 511,333 | -0.03(-0.19%) |
Jul 11, 2022 | 14.45 | 14.62 | 14.30 | 14.41 | 635,277 | -0.13(-0.89%) |
Jul 08, 2022 | 14.98 | 15.03 | 14.52 | 14.54 | 812,009 | -0.38(-2.53%) |
Jul 07, 2022 | 14.50 | 15.18 | 14.47 | 14.92 | 803,867 | +0.76(+5.40%) |
Jul 06, 2022 | 14.11 | 14.31 | 13.77 | 14.16 | 1,226,635 | -0.06(-0.45%) |
Jul 05, 2022 | 14.73 | 14.89 | 13.84 | 14.22 | 1,744,421 | -1.12(-7.32%) |
Jul 01, 2022 | 15.31 | 15.67 | 14.93 | 15.34 | 1,224,974 | -0.13(-0.83%) |
Jun 30, 2022 | 15.40 | 15.81 | 15.07 | 15.47 | 1,443,254 | -0.33(-2.10%) |
Jun 29, 2022 | 15.75 | 15.85 | 15.34 | 15.81 | 1,219,166 | +0.05(+0.29%) |
Jun 28, 2022 | 15.86 | 16.18 | 15.57 | 15.76 | 3,072,902 | +0.05(+0.29%) |
Jun 27, 2022 | 15.49 | 16.00 | 15.28 | 15.71 | 1,594,036 | +0.22(+1.43%) |
Jun 24, 2022 | 14.54 | 15.51 | 14.54 | 15.49 | 2,156,073 | +1.02(+7.07%) |
Jun 23, 2022 | 14.54 | 14.70 | 14.17 | 14.47 | 1,192,542 | -0.23(-1.57%) |
Jun 22, 2022 | 14.55 | 14.91 | 14.26 | 14.70 | 938,382 | -0.38(-2.51%) |
Jun 21, 2022 | 15.34 | 15.62 | 15.06 | 15.08 | 1,083,023 | +0.34(+2.31%) |
Jun 17, 2022 | 14.76 | 15.01 | 14.22 | 14.74 | 2,308,855 | +0.01(+0.06%) |
Jun 16, 2022 | 15.51 | 15.51 | 14.45 | 14.73 | 1,531,649 | -0.99(-6.33%) |
Jun 15, 2022 | 15.51 | 15.89 | 15.28 | 15.72 | 1,334,302 | +0.46(+3.02%) |
Jun 14, 2022 | 15.81 | 15.83 | 15.12 | 15.26 | 1,221,225 | -0.63(-3.94%) |
Jun 13, 2022 | 16.31 | 16.48 | 15.64 | 15.89 | 1,371,698 | -0.98(-5.79%) |
Jun 10, 2022 | 17.57 | 17.60 | 16.64 | 16.86 | 1,030,004 | -1.08(-6.01%) |
Jun 09, 2022 | 18.21 | 18.27 | 17.85 | 17.94 | 836,073 | -0.32(-1.77%) |
Jun 08, 2022 | 18.02 | 18.30 | 17.92 | 18.26 | 1,237,407 | -0.05(-0.25%) |
Jun 07, 2022 | 17.67 | 18.34 | 17.59 | 18.31 | 854,318 | +0.40(+2.21%) |
Jun 06, 2022 | 17.90 | 18.13 | 17.67 | 17.91 | 958,547 | +0.38(+2.15%) |
Jun 03, 2022 | 17.52 | 17.82 | 17.30 | 17.54 | 959,158 | -0.02(-0.10%) |
Jun 02, 2022 | 17.26 | 17.67 | 17.04 | 17.56 | 975,897 | +0.41(+2.36%) |