Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.37 | 14.39 | 14.14 | 14.14 | 14,338 | -0.04(-0.28%) |
Aug 30, 2022 | 14.52 | 14.55 | 14.04 | 14.18 | 7,667 | -0.26(-1.78%) |
Aug 29, 2022 | 14.33 | 14.56 | 14.33 | 14.43 | 12,041 | -0.09(-0.62%) |
Aug 26, 2022 | 15.20 | 15.20 | 14.53 | 14.53 | 21,323 | -0.65(-4.31%) |
Aug 25, 2022 | 14.96 | 15.18 | 14.96 | 15.18 | 16,337 | +0.36(+2.41%) |
Aug 24, 2022 | 14.73 | 14.96 | 14.73 | 14.82 | 12,773 | +0.13(+0.88%) |
Aug 23, 2022 | 14.75 | 14.99 | 14.67 | 14.69 | 35,336 | -0.03(-0.20%) |
Aug 22, 2022 | 14.89 | 14.97 | 14.71 | 14.72 | 23,159 | -0.54(-3.54%) |
Aug 19, 2022 | 15.36 | 15.38 | 15.21 | 15.26 | 8,394 | -0.59(-3.71%) |
Aug 18, 2022 | 15.93 | 15.93 | 15.78 | 15.85 | 12,548 | -0.08(-0.50%) |
Aug 17, 2022 | 16.15 | 16.24 | 15.90 | 15.93 | 9,334 | -0.47(-2.86%) |
Aug 16, 2022 | 16.28 | 16.63 | 16.11 | 16.40 | 9,336 | +0.04(+0.27%) |
Aug 15, 2022 | 16.22 | 16.40 | 16.22 | 16.36 | 5,703 | +0.00(+0.00%) |
Aug 12, 2022 | 16.16 | 16.36 | 16.08 | 16.36 | 17,735 | +0.35(+2.17%) |
Aug 11, 2022 | 16.27 | 16.52 | 15.96 | 16.01 | 42,742 | -0.01(-0.06%) |
Aug 10, 2022 | 15.85 | 16.02 | 15.75 | 16.02 | 18,920 | +0.62(+4.05%) |
Aug 09, 2022 | 15.64 | 15.64 | 15.35 | 15.40 | 15,815 | -0.45(-2.81%) |
Aug 08, 2022 | 15.78 | 16.14 | 15.78 | 15.84 | 23,551 | +0.12(+0.75%) |
Aug 05, 2022 | 15.29 | 15.73 | 15.29 | 15.73 | 8,194 | +0.09(+0.58%) |
Aug 04, 2022 | 15.67 | 15.81 | 15.54 | 15.63 | 13,676 | +0.11(+0.73%) |
Aug 03, 2022 | 15.09 | 15.53 | 15.09 | 15.52 | 11,569 | +0.55(+3.67%) |
Aug 02, 2022 | 14.67 | 15.16 | 14.67 | 14.97 | 7,531 | +0.18(+1.21%) |
Aug 01, 2022 | 14.54 | 14.90 | 14.48 | 14.79 | 7,453 | +0.13(+0.88%) |
Jul 29, 2022 | 14.46 | 14.68 | 14.40 | 14.66 | 6,190 | +0.20(+1.37%) |
Jul 28, 2022 | 14.29 | 14.47 | 14.02 | 14.47 | 5,100 | +0.20(+1.39%) |
Jul 27, 2022 | 13.88 | 14.33 | 13.88 | 14.27 | 16,571 | +0.62(+4.58%) |
Jul 26, 2022 | 13.96 | 13.96 | 13.64 | 13.64 | 7,458 | -0.54(-3.77%) |
Jul 25, 2022 | 14.25 | 14.27 | 14.06 | 14.18 | 9,710 | -0.09(-0.62%) |
Jul 22, 2022 | 14.69 | 14.79 | 14.19 | 14.27 | 16,523 | -0.58(-3.88%) |
Jul 21, 2022 | 14.64 | 14.84 | 14.55 | 14.84 | 16,204 | +0.12(+0.81%) |
Jul 20, 2022 | 14.22 | 14.74 | 14.22 | 14.72 | 29,154 | +0.56(+3.99%) |
Jul 19, 2022 | 13.94 | 14.17 | 13.79 | 14.16 | 14,819 | +0.45(+3.25%) |
Jul 18, 2022 | 13.73 | 14.05 | 13.64 | 13.71 | 10,221 | +0.20(+1.47%) |
Jul 15, 2022 | 13.30 | 13.51 | 13.16 | 13.51 | 9,388 | +0.38(+2.87%) |
Jul 14, 2022 | 13.11 | 13.22 | 12.99 | 13.14 | 25,408 | -0.14(-1.04%) |
Jul 13, 2022 | 13.02 | 13.41 | 13.02 | 13.28 | 11,931 | -0.04(-0.30%) |
Jul 12, 2022 | 13.28 | 13.44 | 13.19 | 13.32 | 7,532 | +0.05(+0.37%) |
Jul 11, 2022 | 13.58 | 13.60 | 13.27 | 13.27 | 7,634 | -0.53(-3.81%) |
Jul 08, 2022 | 13.59 | 14.01 | 13.59 | 13.79 | 33,222 | -0.04(-0.29%) |
Jul 07, 2022 | 13.30 | 13.83 | 13.30 | 13.83 | 9,932 | +0.62(+4.73%) |
Jul 06, 2022 | 13.29 | 13.30 | 13.08 | 13.21 | 16,790 | -0.11(-0.82%) |
Jul 05, 2022 | 12.68 | 13.32 | 12.57 | 13.32 | 11,577 | +0.41(+3.15%) |
Jul 01, 2022 | 12.75 | 13.00 | 12.71 | 12.91 | 15,403 | +0.11(+0.85%) |
Jun 30, 2022 | 12.86 | 12.95 | 12.55 | 12.80 | 37,323 | -0.26(-2.02%) |
Jun 29, 2022 | 13.17 | 13.17 | 12.95 | 13.07 | 9,851 | -0.19(-1.44%) |
Jun 28, 2022 | 13.78 | 13.89 | 13.24 | 13.26 | 8,761 | -0.48(-3.46%) |
Jun 27, 2022 | 13.91 | 13.95 | 13.63 | 13.73 | 9,700 | -0.12(-0.86%) |
Jun 24, 2022 | 13.48 | 13.85 | 13.48 | 13.85 | 15,139 | +0.51(+3.79%) |
Jun 23, 2022 | 13.12 | 13.36 | 13.01 | 13.35 | 57,800 | +0.32(+2.43%) |
Jun 22, 2022 | 12.83 | 13.23 | 12.83 | 13.03 | 10,838 | -0.02(-0.15%) |
Jun 21, 2022 | 12.94 | 13.29 | 12.94 | 13.05 | 18,434 | +0.37(+2.89%) |
Jun 17, 2022 | 12.45 | 12.74 | 12.36 | 12.68 | 19,538 | +0.30(+2.40%) |
Jun 16, 2022 | 12.62 | 12.65 | 12.27 | 12.38 | 80,871 | -0.70(-5.37%) |
Jun 15, 2022 | 12.72 | 13.25 | 12.72 | 13.09 | 33,646 | +0.46(+3.61%) |
Jun 14, 2022 | 12.66 | 12.71 | 12.46 | 12.63 | 23,526 | +0.08(+0.61%) |
Jun 13, 2022 | 12.88 | 12.94 | 12.50 | 12.56 | 45,267 | -0.94(-6.94%) |
Jun 10, 2022 | 13.70 | 13.79 | 13.45 | 13.49 | 11,145 | -0.58(-4.11%) |
Jun 09, 2022 | 14.64 | 14.65 | 14.07 | 14.07 | 22,082 | -0.63(-4.31%) |
Jun 08, 2022 | 14.69 | 14.98 | 14.64 | 14.70 | 22,647 | -0.09(-0.60%) |
Jun 07, 2022 | 14.33 | 14.84 | 14.33 | 14.79 | 11,954 | +0.24(+1.63%) |
Jun 06, 2022 | 14.74 | 14.84 | 14.49 | 14.55 | 15,483 | +0.02(+0.14%) |
Jun 03, 2022 | 14.70 | 14.81 | 14.46 | 14.53 | 16,694 | -0.54(-3.55%) |
Jun 02, 2022 | 14.40 | 15.07 | 14.37 | 15.07 | 19,148 | +0.68(+4.75%) |