Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.11 | 14.11 | 13.92 | 13.96 | 287,092 | -0.10(-0.70%) |
Aug 30, 2022 | 14.17 | 14.19 | 14.03 | 14.06 | 292,285 | -0.07(-0.51%) |
Aug 29, 2022 | 14.11 | 14.18 | 14.08 | 14.13 | 455,856 | -0.05(-0.38%) |
Aug 26, 2022 | 14.33 | 14.34 | 14.16 | 14.19 | 264,900 | -0.13(-0.88%) |
Aug 25, 2022 | 14.19 | 14.35 | 14.14 | 14.31 | 169,623 | +0.16(+1.14%) |
Aug 24, 2022 | 14.02 | 14.24 | 13.97 | 14.15 | 486,431 | +0.13(+0.90%) |
Aug 23, 2022 | 14.28 | 14.35 | 13.75 | 14.02 | 759,371 | -0.26(-1.82%) |
Aug 22, 2022 | 14.41 | 14.41 | 14.25 | 14.28 | 576,209 | -0.14(-0.99%) |
Aug 19, 2022 | 14.51 | 14.51 | 14.39 | 14.43 | 355,835 | -0.17(-1.16%) |
Aug 18, 2022 | 14.62 | 14.62 | 14.54 | 14.60 | 250,130 | +0.01(+0.06%) |
Aug 17, 2022 | 14.78 | 14.78 | 14.56 | 14.59 | 839,677 | -0.21(-1.45%) |
Aug 16, 2022 | 14.85 | 14.85 | 14.75 | 14.80 | 226,173 | -0.05(-0.36%) |
Aug 15, 2022 | 14.80 | 14.88 | 14.79 | 14.86 | 342,504 | +0.01(+0.06%) |
Aug 12, 2022 | 14.77 | 14.85 | 14.72 | 14.85 | 190,990 | +0.06(+0.42%) |
Aug 11, 2022 | 14.85 | 14.87 | 14.73 | 14.79 | 341,303 | -0.05(-0.36%) |
Aug 10, 2022 | 14.82 | 14.90 | 14.79 | 14.84 | 213,819 | +0.11(+0.73%) |
Aug 09, 2022 | 14.86 | 14.87 | 14.66 | 14.73 | 302,164 | -0.16(-1.08%) |
Aug 08, 2022 | 14.90 | 14.94 | 14.85 | 14.89 | 380,394 | +0.01(+0.06%) |
Aug 05, 2022 | 14.92 | 14.97 | 14.81 | 14.88 | 282,259 | -0.18(-1.19%) |
Aug 04, 2022 | 15.02 | 15.09 | 14.97 | 15.06 | 688,120 | +0.00(+0.00%) |
Aug 03, 2022 | 14.96 | 15.06 | 14.95 | 15.06 | 304,780 | +0.11(+0.72%) |
Aug 02, 2022 | 14.71 | 15.00 | 14.64 | 14.96 | 818,105 | +0.23(+1.58%) |
Aug 01, 2022 | 14.66 | 14.75 | 14.65 | 14.72 | 250,235 | +0.08(+0.55%) |
Jul 29, 2022 | 14.47 | 14.67 | 14.47 | 14.64 | 243,536 | +0.16(+1.11%) |
Jul 28, 2022 | 14.44 | 14.52 | 14.40 | 14.48 | 624,713 | +0.04(+0.31%) |
Jul 27, 2022 | 14.41 | 14.45 | 14.38 | 14.44 | 190,601 | +0.05(+0.37%) |
Jul 26, 2022 | 14.40 | 14.41 | 14.37 | 14.38 | 171,857 | -0.03(-0.19%) |
Jul 25, 2022 | 14.40 | 14.42 | 14.37 | 14.41 | 238,177 | -0.01(-0.06%) |
Jul 22, 2022 | 14.39 | 14.46 | 14.37 | 14.42 | 311,083 | +0.09(+0.62%) |
Jul 21, 2022 | 14.28 | 14.33 | 14.23 | 14.33 | 253,057 | +0.05(+0.38%) |
Jul 20, 2022 | 14.26 | 14.30 | 14.21 | 14.28 | 406,400 | +0.05(+0.38%) |
Jul 19, 2022 | 14.18 | 14.22 | 14.16 | 14.22 | 362,049 | +0.10(+0.70%) |
Jul 18, 2022 | 14.16 | 14.22 | 14.12 | 14.12 | 338,862 | -0.02(-0.12%) |
Jul 15, 2022 | 14.14 | 14.15 | 14.08 | 14.14 | 329,171 | +0.10(+0.70%) |
Jul 14, 2022 | 13.98 | 14.04 | 13.95 | 14.04 | 259,194 | -0.04(-0.25%) |
Jul 13, 2022 | 14.00 | 14.10 | 13.90 | 14.08 | 326,817 | -0.01(-0.06%) |
Jul 12, 2022 | 14.12 | 14.18 | 14.07 | 14.09 | 263,803 | +0.02(+0.13%) |
Jul 11, 2022 | 14.04 | 14.09 | 14.04 | 14.07 | 171,817 | +0.04(+0.25%) |
Jul 08, 2022 | 13.95 | 14.07 | 13.95 | 14.03 | 228,408 | +0.04(+0.32%) |
Jul 07, 2022 | 13.92 | 14.02 | 13.92 | 13.99 | 192,579 | +0.12(+0.90%) |
Jul 06, 2022 | 13.94 | 13.99 | 13.86 | 13.86 | 283,568 | -0.04(-0.26%) |
Jul 05, 2022 | 13.91 | 13.94 | 13.84 | 13.90 | 356,396 | -0.04(-0.26%) |
Jul 01, 2022 | 13.83 | 13.95 | 13.83 | 13.94 | 274,926 | +0.10(+0.71%) |
Jun 30, 2022 | 13.79 | 13.86 | 13.75 | 13.84 | 287,311 | +0.04(+0.32%) |
Jun 29, 2022 | 13.78 | 13.81 | 13.71 | 13.79 | 239,898 | +0.05(+0.39%) |
Jun 28, 2022 | 13.80 | 13.86 | 13.73 | 13.74 | 397,365 | -0.03(-0.19%) |
Jun 27, 2022 | 13.80 | 13.84 | 13.75 | 13.77 | 357,069 | -0.01(-0.06%) |
Jun 24, 2022 | 13.73 | 13.80 | 13.69 | 13.78 | 274,088 | +0.12(+0.85%) |
Jun 23, 2022 | 13.61 | 13.71 | 13.59 | 13.66 | 343,379 | +0.09(+0.66%) |
Jun 22, 2022 | 13.49 | 13.66 | 13.49 | 13.57 | 272,461 | +0.07(+0.53%) |
Jun 21, 2022 | 13.44 | 13.57 | 13.44 | 13.50 | 394,407 | +0.13(+1.01%) |
Jun 17, 2022 | 13.40 | 13.47 | 13.36 | 13.36 | 465,417 | +0.00(+0.00%) |
Jun 16, 2022 | 13.33 | 13.51 | 13.29 | 13.36 | 719,695 | -0.17(-1.24%) |
Jun 15, 2022 | 13.36 | 13.65 | 13.34 | 13.53 | 537,007 | +0.23(+1.73%) |
Jun 14, 2022 | 13.36 | 13.41 | 13.20 | 13.30 | 864,611 | +0.02(+0.13%) |
Jun 13, 2022 | 13.53 | 13.54 | 13.27 | 13.28 | 647,003 | -0.47(-3.42%) |
Jun 10, 2022 | 14.01 | 14.01 | 13.70 | 13.75 | 456,606 | -0.36(-2.57%) |
Jun 09, 2022 | 14.21 | 14.23 | 14.07 | 14.12 | 445,178 | -0.12(-0.81%) |
Jun 08, 2022 | 14.24 | 14.36 | 14.22 | 14.23 | 728,534 | -0.07(-0.50%) |
Jun 07, 2022 | 14.15 | 14.36 | 14.15 | 14.30 | 597,018 | +0.14(+1.00%) |
Jun 06, 2022 | 14.28 | 14.29 | 14.15 | 14.16 | 886,626 | -0.06(-0.44%) |
Jun 03, 2022 | 14.18 | 14.26 | 14.13 | 14.22 | 391,949 | -0.04(-0.25%) |
Jun 02, 2022 | 14.27 | 14.30 | 14.15 | 14.26 | 411,543 | +0.03(+0.19%) |