Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.53 | 13.73 | 13.02 | 13.07 | 1,375,037 | -0.39(-2.90%) |
Aug 30, 2022 | 13.75 | 13.75 | 13.22 | 13.46 | 1,067,142 | -0.19(-1.39%) |
Aug 29, 2022 | 13.63 | 13.77 | 13.46 | 13.65 | 1,026,795 | -0.17(-1.23%) |
Aug 26, 2022 | 14.68 | 14.68 | 13.71 | 13.82 | 1,620,974 | -0.75(-5.15%) |
Aug 25, 2022 | 14.17 | 14.58 | 14.08 | 14.57 | 798,197 | +0.56(+4.00%) |
Aug 24, 2022 | 13.91 | 14.20 | 13.74 | 14.01 | 798,596 | +0.24(+1.74%) |
Aug 23, 2022 | 13.90 | 14.16 | 13.76 | 13.77 | 756,708 | -0.11(-0.79%) |
Aug 22, 2022 | 13.97 | 14.21 | 13.75 | 13.88 | 1,082,904 | -0.45(-3.14%) |
Aug 19, 2022 | 14.90 | 14.94 | 14.33 | 14.33 | 1,123,396 | -0.84(-5.54%) |
Aug 18, 2022 | 15.31 | 15.31 | 15.02 | 15.17 | 891,117 | -0.08(-0.52%) |
Aug 17, 2022 | 15.37 | 15.64 | 15.09 | 15.25 | 1,664,344 | -0.45(-2.87%) |
Aug 16, 2022 | 15.43 | 15.73 | 15.08 | 15.70 | 1,235,282 | +0.14(+0.90%) |
Aug 15, 2022 | 15.26 | 15.56 | 15.03 | 15.56 | 970,016 | +0.12(+0.78%) |
Aug 12, 2022 | 15.14 | 15.45 | 14.98 | 15.44 | 1,142,382 | +0.43(+2.86%) |
Aug 11, 2022 | 15.54 | 15.79 | 14.90 | 15.01 | 1,724,889 | -0.22(-1.44%) |
Aug 10, 2022 | 14.86 | 15.60 | 14.86 | 15.23 | 2,213,591 | +0.86(+5.98%) |
Aug 09, 2022 | 14.89 | 14.89 | 14.30 | 14.37 | 1,720,597 | -0.64(-4.26%) |
Aug 08, 2022 | 14.96 | 15.46 | 14.96 | 15.01 | 1,601,488 | +0.12(+0.81%) |
Aug 05, 2022 | 14.89 | 15.23 | 14.54 | 14.89 | 1,704,805 | -0.27(-1.78%) |
Aug 04, 2022 | 15.05 | 15.17 | 14.50 | 15.16 | 1,256,200 | +0.26(+1.74%) |
Aug 03, 2022 | 13.96 | 15.02 | 13.96 | 14.90 | 2,503,198 | +1.20(+8.76%) |
Aug 02, 2022 | 13.77 | 14.09 | 13.55 | 13.70 | 1,690,613 | -0.22(-1.58%) |
Aug 01, 2022 | 13.70 | 14.14 | 13.62 | 13.92 | 1,806,004 | +0.07(+0.51%) |
Jul 29, 2022 | 13.96 | 14.01 | 13.51 | 13.85 | 2,204,768 | -0.02(-0.14%) |
Jul 28, 2022 | 15.50 | 15.50 | 13.34 | 13.87 | 6,277,329 | -1.34(-8.81%) |
Jul 27, 2022 | 14.58 | 15.32 | 14.40 | 15.21 | 2,606,561 | +0.97(+6.81%) |
Jul 26, 2022 | 14.71 | 14.97 | 14.14 | 14.24 | 2,322,850 | -0.53(-3.59%) |
Jul 25, 2022 | 14.60 | 14.79 | 14.25 | 14.77 | 1,374,707 | +0.24(+1.65%) |
Jul 22, 2022 | 14.74 | 15.04 | 14.31 | 14.53 | 1,472,434 | -0.05(-0.34%) |
Jul 21, 2022 | 14.53 | 14.69 | 14.26 | 14.58 | 1,227,343 | -0.12(-0.82%) |
Jul 20, 2022 | 14.20 | 14.72 | 14.06 | 14.70 | 3,051,959 | +0.51(+3.59%) |
Jul 19, 2022 | 13.63 | 14.36 | 13.58 | 14.19 | 2,311,840 | +0.87(+6.53%) |
Jul 18, 2022 | 13.28 | 13.61 | 13.17 | 13.32 | 1,037,401 | +0.41(+3.18%) |
Jul 15, 2022 | 12.66 | 12.95 | 12.42 | 12.91 | 1,434,230 | +0.69(+5.65%) |
Jul 14, 2022 | 12.18 | 12.37 | 12.01 | 12.22 | 1,065,056 | -0.26(-2.08%) |
Jul 13, 2022 | 12.07 | 12.49 | 11.87 | 12.48 | 903,335 | +0.08(+0.65%) |
Jul 12, 2022 | 12.13 | 12.67 | 12.13 | 12.40 | 1,412,047 | +0.11(+0.90%) |
Jul 11, 2022 | 12.46 | 12.51 | 12.12 | 12.29 | 998,226 | -0.37(-2.92%) |
Jul 08, 2022 | 12.62 | 13.01 | 12.38 | 12.66 | 1,960,677 | -0.31(-2.39%) |
Jul 07, 2022 | 12.67 | 13.12 | 12.66 | 12.97 | 1,747,958 | +0.56(+4.51%) |
Jul 06, 2022 | 12.12 | 12.44 | 12.01 | 12.41 | 1,714,137 | +0.19(+1.55%) |
Jul 05, 2022 | 11.40 | 12.34 | 11.16 | 12.22 | 2,293,519 | +0.39(+3.30%) |
Jul 01, 2022 | 11.60 | 11.95 | 11.43 | 11.83 | 1,535,313 | +0.14(+1.20%) |
Jun 30, 2022 | 11.73 | 11.98 | 11.35 | 11.69 | 2,201,873 | -0.45(-3.71%) |
Jun 29, 2022 | 12.68 | 12.70 | 11.91 | 12.14 | 2,018,652 | -0.62(-4.86%) |
Jun 28, 2022 | 13.17 | 13.39 | 12.61 | 12.76 | 1,939,640 | -0.25(-1.92%) |
Jun 27, 2022 | 13.18 | 13.20 | 12.73 | 13.01 | 1,094,674 | -0.06(-0.46%) |
Jun 24, 2022 | 12.64 | 13.11 | 12.47 | 13.07 | 2,340,054 | +0.69(+5.57%) |
Jun 23, 2022 | 12.41 | 12.61 | 12.00 | 12.38 | 1,426,961 | +0.04(+0.32%) |
Jun 22, 2022 | 12.24 | 12.55 | 12.18 | 12.34 | 1,421,115 | -0.20(-1.59%) |
Jun 21, 2022 | 12.56 | 12.87 | 12.38 | 12.54 | 1,366,961 | +0.36(+2.96%) |
Jun 17, 2022 | 11.83 | 12.43 | 11.75 | 12.18 | 2,238,396 | +0.33(+2.78%) |
Jun 16, 2022 | 12.49 | 12.66 | 11.63 | 11.85 | 1,932,227 | -1.35(-10.23%) |
Jun 15, 2022 | 13.29 | 13.51 | 12.73 | 13.20 | 1,819,404 | +0.20(+1.54%) |
Jun 14, 2022 | 13.02 | 13.23 | 12.69 | 13.00 | 1,458,316 | +0.03(+0.23%) |
Jun 13, 2022 | 13.23 | 13.49 | 12.64 | 12.97 | 1,726,456 | -1.10(-7.82%) |
Jun 10, 2022 | 14.48 | 14.82 | 14.01 | 14.07 | 1,189,517 | -0.92(-6.14%) |
Jun 09, 2022 | 15.66 | 15.75 | 14.96 | 14.99 | 1,127,483 | -0.90(-5.66%) |
Jun 08, 2022 | 16.22 | 16.35 | 15.84 | 15.89 | 1,123,514 | -0.52(-3.17%) |
Jun 07, 2022 | 15.57 | 16.41 | 15.56 | 16.41 | 1,460,295 | +0.58(+3.66%) |
Jun 06, 2022 | 15.91 | 16.15 | 15.66 | 15.83 | 976,800 | +0.16(+1.02%) |
Jun 03, 2022 | 15.85 | 15.93 | 15.51 | 15.67 | 898,807 | -0.43(-2.67%) |
Jun 02, 2022 | 15.37 | 16.16 | 15.37 | 16.10 | 1,377,584 | +0.71(+4.61%) |