Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.17 | 14.24 | 14.01 | 14.04 | 171,832 | -0.09(-0.64%) |
Aug 30, 2022 | 14.33 | 14.35 | 14.10 | 14.13 | 345,168 | +0.08(+0.57%) |
Aug 29, 2022 | 13.86 | 14.12 | 13.80 | 14.05 | 329,218 | +0.49(+3.61%) |
Aug 26, 2022 | 14.17 | 14.20 | 13.56 | 13.56 | 192,890 | -0.56(-3.97%) |
Aug 25, 2022 | 13.83 | 14.14 | 13.80 | 14.12 | 232,902 | +0.26(+1.88%) |
Aug 24, 2022 | 13.80 | 13.97 | 13.75 | 13.86 | 293,249 | -0.21(-1.49%) |
Aug 23, 2022 | 13.96 | 14.21 | 13.94 | 14.07 | 425,961 | +0.23(+1.70%) |
Aug 22, 2022 | 13.93 | 13.94 | 13.75 | 13.84 | 507,108 | -0.71(-4.91%) |
Aug 19, 2022 | 14.73 | 14.75 | 14.50 | 14.55 | 131,784 | -0.63(-4.15%) |
Aug 18, 2022 | 15.29 | 15.30 | 15.13 | 15.18 | 96,103 | -0.13(-0.85%) |
Aug 17, 2022 | 15.28 | 15.41 | 15.22 | 15.31 | 109,303 | -0.27(-1.73%) |
Aug 16, 2022 | 15.41 | 15.63 | 15.39 | 15.58 | 209,632 | +0.17(+1.10%) |
Aug 15, 2022 | 15.34 | 15.46 | 15.29 | 15.41 | 143,311 | -0.32(-2.03%) |
Aug 12, 2022 | 15.60 | 15.73 | 15.48 | 15.73 | 146,754 | +0.19(+1.22%) |
Aug 11, 2022 | 15.74 | 15.74 | 15.50 | 15.54 | 92,652 | -0.08(-0.51%) |
Aug 10, 2022 | 15.59 | 15.73 | 15.52 | 15.62 | 243,141 | +0.46(+3.03%) |
Aug 09, 2022 | 15.35 | 15.35 | 15.12 | 15.16 | 316,855 | -0.13(-0.85%) |
Aug 08, 2022 | 15.31 | 15.43 | 15.29 | 15.29 | 142,886 | +0.24(+1.59%) |
Aug 05, 2022 | 14.88 | 15.06 | 14.88 | 15.05 | 278,921 | -0.06(-0.40%) |
Aug 04, 2022 | 15.12 | 15.19 | 15.02 | 15.11 | 67,645 | +0.21(+1.41%) |
Aug 03, 2022 | 14.60 | 14.93 | 14.57 | 14.90 | 199,633 | +0.27(+1.85%) |
Aug 02, 2022 | 14.70 | 14.79 | 14.54 | 14.63 | 418,142 | -0.09(-0.61%) |
Aug 01, 2022 | 14.71 | 14.81 | 14.66 | 14.72 | 227,529 | +0.09(+0.62%) |
Jul 29, 2022 | 14.39 | 14.66 | 14.32 | 14.63 | 183,012 | +0.17(+1.18%) |
Jul 28, 2022 | 14.50 | 14.52 | 14.34 | 14.46 | 223,057 | +0.02(+0.14%) |
Jul 27, 2022 | 14.06 | 14.48 | 14.01 | 14.44 | 585,364 | +0.73(+5.32%) |
Jul 26, 2022 | 13.80 | 13.87 | 13.61 | 13.71 | 473,280 | -0.42(-2.97%) |
Jul 25, 2022 | 14.22 | 14.22 | 14.00 | 14.13 | 228,903 | +0.31(+2.24%) |
Jul 22, 2022 | 14.01 | 14.08 | 13.78 | 13.82 | 106,589 | -0.19(-1.36%) |
Jul 21, 2022 | 13.80 | 14.06 | 13.77 | 14.01 | 168,995 | +0.07(+0.50%) |
Jul 20, 2022 | 14.11 | 14.25 | 13.89 | 13.94 | 354,382 | -0.50(-3.46%) |
Jul 19, 2022 | 14.19 | 14.45 | 13.99 | 14.44 | 411,817 | +0.92(+6.84%) |
Jul 18, 2022 | 13.63 | 13.72 | 13.48 | 13.52 | 441,741 | +0.26(+1.92%) |
Jul 15, 2022 | 13.07 | 13.36 | 12.96 | 13.26 | 164,319 | +0.49(+3.84%) |
Jul 14, 2022 | 12.66 | 12.77 | 12.47 | 12.77 | 196,422 | -0.22(-1.69%) |
Jul 13, 2022 | 12.92 | 13.03 | 12.76 | 12.99 | 208,108 | -0.44(-3.28%) |
Jul 12, 2022 | 13.19 | 13.64 | 13.19 | 13.43 | 249,404 | +0.05(+0.37%) |
Jul 11, 2022 | 13.74 | 13.74 | 13.37 | 13.38 | 256,202 | -0.74(-5.24%) |
Jul 08, 2022 | 14.01 | 14.20 | 13.82 | 14.12 | 211,733 | +0.47(+3.44%) |
Jul 07, 2022 | 13.59 | 13.76 | 13.53 | 13.65 | 297,988 | +0.76(+5.90%) |
Jul 06, 2022 | 13.00 | 13.01 | 12.80 | 12.89 | 620,284 | -0.36(-2.72%) |
Jul 05, 2022 | 13.18 | 13.26 | 13.01 | 13.25 | 265,965 | -1.22(-8.43%) |
Jul 01, 2022 | 14.12 | 14.47 | 14.09 | 14.47 | 299,639 | +0.00(+0.00%) |
Jun 30, 2022 | 14.18 | 14.56 | 14.12 | 14.47 | 173,147 | -0.52(-3.50%) |
Jun 29, 2022 | 15.13 | 15.13 | 14.93 | 14.99 | 375,918 | -0.29(-1.87%) |
Jun 28, 2022 | 15.58 | 15.73 | 15.28 | 15.28 | 514,141 | -0.26(-1.67%) |
Jun 27, 2022 | 15.53 | 15.71 | 15.39 | 15.54 | 260,173 | +0.01(+0.06%) |
Jun 24, 2022 | 15.11 | 15.53 | 15.10 | 15.53 | 257,112 | +0.06(+0.39%) |
Jun 23, 2022 | 15.78 | 15.78 | 15.25 | 15.47 | 179,936 | -0.96(-5.84%) |
Jun 22, 2022 | 16.30 | 16.58 | 16.26 | 16.43 | 174,242 | -0.33(-1.97%) |
Jun 21, 2022 | 16.84 | 16.94 | 16.75 | 16.76 | 141,306 | +0.54(+3.33%) |
Jun 17, 2022 | 16.21 | 16.31 | 16.01 | 16.22 | 129,054 | +0.10(+0.62%) |
Jun 16, 2022 | 16.13 | 16.33 | 16.00 | 16.12 | 210,059 | -0.49(-2.98%) |
Jun 15, 2022 | 16.45 | 16.75 | 16.30 | 16.61 | 159,104 | +0.42(+2.63%) |
Jun 14, 2022 | 16.24 | 16.29 | 16.04 | 16.19 | 128,835 | +0.03(+0.19%) |
Jun 13, 2022 | 16.25 | 16.35 | 16.02 | 16.16 | 117,946 | -0.97(-5.66%) |
Jun 10, 2022 | 17.18 | 17.18 | 16.98 | 17.13 | 97,686 | -0.46(-2.59%) |
Jun 09, 2022 | 17.92 | 18.05 | 17.55 | 17.59 | 41,449 | -0.50(-2.79%) |
Jun 08, 2022 | 18.14 | 18.29 | 18.08 | 18.09 | 51,303 | -0.06(-0.33%) |
Jun 07, 2022 | 17.92 | 18.19 | 17.91 | 18.15 | 74,993 | +0.03(+0.17%) |
Jun 06, 2022 | 18.15 | 18.25 | 18.09 | 18.12 | 52,445 | +0.06(+0.33%) |
Jun 03, 2022 | 18.06 | 18.14 | 17.95 | 18.06 | 59,114 | -0.25(-1.37%) |
Jun 02, 2022 | 18.17 | 18.32 | 18.06 | 18.31 | 150,925 | +0.38(+2.15%) |