Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.28 | 14.31 | 14.09 | 14.11 | 1,397,319 | -0.11(-0.75%) |
Aug 30, 2022 | 14.41 | 14.46 | 14.17 | 14.22 | 1,054,455 | -0.11(-0.74%) |
Aug 29, 2022 | 14.49 | 14.53 | 14.24 | 14.33 | 719,597 | -0.17(-1.16%) |
Aug 26, 2022 | 14.97 | 15.05 | 14.49 | 14.50 | 1,181,932 | -0.51(-3.37%) |
Aug 25, 2022 | 14.85 | 15.02 | 14.85 | 15.00 | 1,377,427 | +0.20(+1.32%) |
Aug 24, 2022 | 14.73 | 14.93 | 14.67 | 14.81 | 1,302,939 | +0.12(+0.85%) |
Aug 23, 2022 | 14.91 | 15.02 | 14.67 | 14.68 | 1,457,091 | -0.22(-1.49%) |
Aug 22, 2022 | 14.80 | 15.00 | 14.73 | 14.90 | 1,066,873 | -0.14(-0.94%) |
Aug 19, 2022 | 15.30 | 15.34 | 14.88 | 15.05 | 1,754,191 | -0.35(-2.25%) |
Aug 18, 2022 | 15.21 | 15.63 | 15.19 | 15.39 | 2,028,585 | +0.18(+1.17%) |
Aug 17, 2022 | 15.19 | 15.35 | 15.13 | 15.21 | 1,180,351 | -0.10(-0.64%) |
Aug 16, 2022 | 15.26 | 15.39 | 15.16 | 15.31 | 1,185,733 | +0.01(+0.06%) |
Aug 15, 2022 | 15.22 | 15.43 | 15.20 | 15.30 | 1,353,043 | -0.01(-0.06%) |
Aug 12, 2022 | 15.08 | 15.31 | 15.05 | 15.31 | 1,777,531 | +0.43(+2.86%) |
Aug 11, 2022 | 14.98 | 15.03 | 14.82 | 14.89 | 1,524,742 | +0.17(+1.14%) |
Aug 10, 2022 | 14.85 | 14.90 | 14.67 | 14.72 | 1,387,128 | +0.14(+0.97%) |
Aug 09, 2022 | 14.59 | 14.62 | 14.36 | 14.58 | 1,566,862 | -0.04(-0.24%) |
Aug 08, 2022 | 14.66 | 14.74 | 14.44 | 14.61 | 1,552,156 | +0.10(+0.67%) |
Aug 05, 2022 | 14.60 | 14.91 | 14.43 | 14.51 | 1,394,943 | -0.22(-1.51%) |
Aug 04, 2022 | 14.69 | 14.74 | 14.49 | 14.74 | 1,627,653 | +0.10(+0.67%) |
Aug 03, 2022 | 14.55 | 14.88 | 14.51 | 14.64 | 1,382,488 | +0.20(+1.41%) |
Aug 02, 2022 | 14.64 | 14.74 | 14.43 | 14.43 | 919,901 | -0.23(-1.57%) |
Aug 01, 2022 | 14.64 | 14.82 | 14.47 | 14.66 | 1,093,808 | -0.09(-0.60%) |
Jul 29, 2022 | 14.65 | 14.89 | 14.53 | 14.75 | 1,174,605 | +0.11(+0.73%) |
Jul 28, 2022 | 14.55 | 14.66 | 14.34 | 14.65 | 984,159 | +0.26(+1.78%) |
Jul 27, 2022 | 14.28 | 14.43 | 14.18 | 14.39 | 888,008 | +0.32(+2.26%) |
Jul 26, 2022 | 14.07 | 14.23 | 14.02 | 14.07 | 1,132,031 | -0.04(-0.25%) |
Jul 25, 2022 | 13.98 | 14.24 | 13.90 | 14.11 | 1,269,443 | +0.17(+1.21%) |
Jul 22, 2022 | 14.40 | 14.46 | 13.89 | 13.94 | 1,140,340 | -0.32(-2.23%) |
Jul 21, 2022 | 14.24 | 14.35 | 13.93 | 14.26 | 1,367,348 | -0.17(-1.17%) |
Jul 20, 2022 | 14.20 | 14.45 | 14.01 | 14.43 | 1,509,888 | +0.26(+1.81%) |
Jul 19, 2022 | 14.11 | 14.26 | 14.02 | 14.17 | 2,187,285 | +0.30(+2.17%) |
Jul 18, 2022 | 13.89 | 14.05 | 13.69 | 13.87 | 1,746,006 | +0.15(+1.10%) |
Jul 15, 2022 | 13.64 | 13.75 | 13.41 | 13.72 | 1,643,116 | +0.30(+2.24%) |
Jul 14, 2022 | 13.16 | 13.57 | 13.16 | 13.42 | 1,940,651 | -0.02(-0.13%) |
Jul 13, 2022 | 13.19 | 13.51 | 13.13 | 13.44 | 1,395,871 | +0.02(+0.13%) |
Jul 12, 2022 | 13.21 | 13.55 | 13.21 | 13.42 | 1,432,544 | +0.15(+1.13%) |
Jul 11, 2022 | 13.22 | 13.33 | 13.04 | 13.27 | 845,978 | -0.05(-0.40%) |
Jul 08, 2022 | 13.49 | 13.50 | 13.08 | 13.32 | 1,437,316 | -0.10(-0.73%) |
Jul 07, 2022 | 13.11 | 13.48 | 13.11 | 13.42 | 1,924,041 | +0.45(+3.48%) |
Jul 06, 2022 | 13.17 | 13.35 | 12.77 | 12.97 | 1,518,203 | -0.21(-1.61%) |
Jul 05, 2022 | 12.77 | 13.22 | 12.68 | 13.18 | 1,799,696 | +0.10(+0.74%) |
Jul 01, 2022 | 12.90 | 13.23 | 12.88 | 13.08 | 2,229,221 | +0.15(+1.16%) |
Jun 30, 2022 | 12.75 | 13.16 | 12.61 | 12.93 | 2,168,303 | -0.06(-0.47%) |
Jun 29, 2022 | 13.13 | 13.22 | 12.74 | 12.99 | 2,052,858 | -0.23(-1.73%) |
Jun 28, 2022 | 13.35 | 13.71 | 13.15 | 13.22 | 2,074,416 | -0.01(-0.07%) |
Jun 27, 2022 | 13.31 | 13.45 | 13.06 | 13.23 | 1,497,322 | +0.02(+0.13%) |
Jun 24, 2022 | 12.88 | 13.39 | 12.78 | 13.21 | 4,026,131 | +0.48(+3.81%) |
Jun 23, 2022 | 12.91 | 12.97 | 12.60 | 12.73 | 2,395,402 | -0.19(-1.43%) |
Jun 22, 2022 | 12.88 | 13.24 | 12.87 | 12.91 | 3,038,943 | -0.17(-1.28%) |
Jun 21, 2022 | 13.13 | 13.52 | 12.93 | 13.08 | 2,218,622 | +0.11(+0.88%) |
Jun 17, 2022 | 13.16 | 13.26 | 12.83 | 12.97 | 3,737,561 | -0.10(-0.74%) |
Jun 16, 2022 | 13.51 | 13.58 | 12.97 | 13.06 | 3,214,118 | -0.58(-4.26%) |
Jun 15, 2022 | 13.35 | 13.92 | 13.26 | 13.65 | 2,428,469 | +0.58(+4.45%) |
Jun 14, 2022 | 13.02 | 13.24 | 12.83 | 13.06 | 1,712,815 | +0.04(+0.27%) |
Jun 13, 2022 | 13.51 | 13.58 | 12.98 | 13.03 | 3,131,750 | -0.95(-6.81%) |
Jun 10, 2022 | 14.35 | 14.55 | 13.92 | 13.98 | 3,000,747 | -0.68(-4.63%) |
Jun 09, 2022 | 14.99 | 15.06 | 14.63 | 14.66 | 2,033,237 | -0.41(-2.69%) |
Jun 08, 2022 | 15.25 | 15.25 | 15.01 | 15.06 | 1,292,717 | -0.26(-1.67%) |
Jun 07, 2022 | 15.00 | 15.36 | 14.90 | 15.32 | 1,911,482 | +0.17(+1.11%) |
Jun 06, 2022 | 15.12 | 15.22 | 14.82 | 15.15 | 1,996,481 | +0.21(+1.42%) |
Jun 03, 2022 | 14.98 | 15.15 | 14.87 | 14.94 | 1,838,791 | -0.19(-1.22%) |
Jun 02, 2022 | 15.03 | 15.21 | 14.85 | 15.13 | 2,545,859 | +0.02(+0.12%) |