Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.30 | 14.75 | 14.28 | 14.55 | 3,065,906 | +0.30(+2.14%) |
Aug 30, 2022 | 14.25 | 14.33 | 14.11 | 14.25 | 2,563,095 | +0.10(+0.67%) |
Aug 29, 2022 | 13.98 | 14.22 | 13.91 | 14.15 | 2,166,963 | +0.02(+0.13%) |
Aug 26, 2022 | 14.62 | 14.65 | 14.12 | 14.13 | 1,621,021 | -0.43(-2.94%) |
Aug 25, 2022 | 14.20 | 14.58 | 14.08 | 14.56 | 1,413,705 | +0.40(+2.82%) |
Aug 24, 2022 | 14.16 | 14.35 | 14.08 | 14.16 | 1,581,912 | -0.10(-0.67%) |
Aug 23, 2022 | 14.31 | 14.55 | 14.24 | 14.25 | 1,429,793 | +0.01(+0.07%) |
Aug 22, 2022 | 14.54 | 14.54 | 14.23 | 14.25 | 2,532,536 | -0.57(-3.86%) |
Aug 19, 2022 | 14.99 | 15.09 | 14.75 | 14.82 | 1,492,645 | -0.37(-2.45%) |
Aug 18, 2022 | 15.15 | 15.29 | 15.06 | 15.19 | 1,479,435 | +0.01(+0.06%) |
Aug 17, 2022 | 15.13 | 15.26 | 15.01 | 15.18 | 1,229,709 | -0.18(-1.18%) |
Aug 16, 2022 | 15.16 | 15.48 | 15.13 | 15.36 | 2,045,985 | +0.22(+1.45%) |
Aug 15, 2022 | 15.11 | 15.22 | 14.92 | 15.14 | 2,147,153 | -0.26(-1.67%) |
Aug 12, 2022 | 15.37 | 15.41 | 15.15 | 15.40 | 1,010,288 | +0.21(+1.38%) |
Aug 11, 2022 | 15.19 | 15.44 | 15.05 | 15.19 | 1,963,137 | +0.14(+0.95%) |
Aug 10, 2022 | 14.64 | 15.23 | 14.53 | 15.04 | 3,144,380 | +0.73(+5.12%) |
Aug 09, 2022 | 14.74 | 14.74 | 14.29 | 14.31 | 2,629,225 | -0.50(-3.34%) |
Aug 08, 2022 | 14.69 | 15.08 | 14.66 | 14.81 | 1,934,464 | +0.21(+1.44%) |
Aug 05, 2022 | 14.45 | 14.66 | 14.32 | 14.60 | 1,988,495 | -0.04(-0.26%) |
Aug 04, 2022 | 14.81 | 14.86 | 14.60 | 14.64 | 1,668,994 | -0.15(-1.03%) |
Aug 03, 2022 | 14.73 | 14.88 | 14.53 | 14.79 | 1,893,127 | +0.15(+1.04%) |
Aug 02, 2022 | 15.06 | 15.09 | 14.61 | 14.64 | 1,941,156 | -0.46(-3.03%) |
Aug 01, 2022 | 14.67 | 15.30 | 14.59 | 15.09 | 3,156,437 | +0.24(+1.60%) |
Jul 29, 2022 | 14.77 | 14.91 | 14.21 | 14.85 | 4,028,277 | +0.09(+0.58%) |
Jul 28, 2022 | 15.71 | 16.04 | 14.05 | 14.77 | 6,324,125 | -1.66(-10.09%) |
Jul 27, 2022 | 15.66 | 16.49 | 15.58 | 16.43 | 2,935,912 | +0.86(+5.50%) |
Jul 26, 2022 | 15.67 | 15.88 | 15.54 | 15.57 | 2,572,948 | -0.30(-1.86%) |
Jul 25, 2022 | 16.09 | 16.12 | 15.80 | 15.86 | 2,410,352 | -0.14(-0.89%) |
Jul 22, 2022 | 16.18 | 16.36 | 15.75 | 16.01 | 3,175,882 | -0.10(-0.59%) |
Jul 21, 2022 | 15.84 | 16.15 | 15.74 | 16.10 | 2,362,511 | +0.24(+1.50%) |
Jul 20, 2022 | 15.75 | 15.93 | 15.51 | 15.86 | 2,379,155 | -0.01(-0.06%) |
Jul 19, 2022 | 15.27 | 15.96 | 15.18 | 15.87 | 3,228,462 | +0.77(+5.11%) |
Jul 18, 2022 | 15.15 | 15.36 | 15.04 | 15.10 | 2,792,586 | +0.10(+0.70%) |
Jul 15, 2022 | 15.03 | 15.07 | 14.73 | 15.00 | 2,790,863 | +0.27(+1.81%) |
Jul 14, 2022 | 14.71 | 14.84 | 14.58 | 14.73 | 1,961,486 | -0.25(-1.65%) |
Jul 13, 2022 | 14.64 | 15.06 | 14.61 | 14.98 | 2,339,612 | +0.08(+0.51%) |
Jul 12, 2022 | 15.15 | 15.37 | 14.81 | 14.90 | 3,269,547 | -0.32(-2.13%) |
Jul 11, 2022 | 15.26 | 15.61 | 15.13 | 15.23 | 1,712,985 | -0.27(-1.72%) |
Jul 08, 2022 | 15.70 | 15.70 | 15.27 | 15.49 | 1,391,059 | -0.14(-0.91%) |
Jul 07, 2022 | 15.38 | 15.67 | 15.36 | 15.64 | 1,649,279 | +0.37(+2.43%) |
Jul 06, 2022 | 15.37 | 15.53 | 14.83 | 15.26 | 4,152,132 | -0.16(-1.05%) |
Jul 05, 2022 | 15.33 | 15.59 | 15.13 | 15.43 | 2,667,371 | -0.32(-2.06%) |
Jul 01, 2022 | 15.17 | 15.87 | 14.99 | 15.75 | 1,653,956 | +0.57(+3.76%) |
Jun 30, 2022 | 14.87 | 15.29 | 14.69 | 15.18 | 2,797,032 | -0.09(-0.56%) |
Jun 29, 2022 | 15.23 | 15.40 | 14.96 | 15.26 | 1,506,768 | -0.07(-0.44%) |
Jun 28, 2022 | 15.74 | 15.99 | 15.24 | 15.33 | 1,635,330 | -0.17(-1.11%) |
Jun 27, 2022 | 15.50 | 15.68 | 15.38 | 15.50 | 1,317,304 | +0.02(+0.12%) |
Jun 24, 2022 | 15.15 | 15.52 | 15.06 | 15.48 | 2,779,222 | +0.56(+3.77%) |
Jun 23, 2022 | 14.86 | 14.96 | 14.69 | 14.92 | 2,195,169 | +0.13(+0.90%) |
Jun 22, 2022 | 14.61 | 14.85 | 14.39 | 14.79 | 2,275,396 | -0.14(-0.96%) |
Jun 21, 2022 | 15.25 | 15.27 | 14.71 | 14.93 | 2,155,121 | +0.08(+0.51%) |
Jun 17, 2022 | 14.31 | 14.94 | 14.05 | 14.85 | 5,463,850 | +0.61(+4.28%) |
Jun 16, 2022 | 15.83 | 15.83 | 13.90 | 14.25 | 5,112,995 | -2.09(-12.77%) |
Jun 15, 2022 | 16.45 | 16.54 | 15.89 | 16.33 | 2,475,662 | +0.15(+0.94%) |
Jun 14, 2022 | 16.28 | 16.34 | 15.97 | 16.18 | 2,795,516 | -0.01(-0.06%) |
Jun 13, 2022 | 16.88 | 16.93 | 16.09 | 16.19 | 2,099,683 | -1.19(-6.85%) |
Jun 10, 2022 | 17.98 | 18.24 | 17.38 | 17.38 | 2,609,858 | -0.99(-5.39%) |
Jun 09, 2022 | 18.68 | 18.77 | 18.36 | 18.37 | 2,255,909 | -0.34(-1.83%) |
Jun 08, 2022 | 19.01 | 19.05 | 18.63 | 18.71 | 2,074,924 | -0.47(-2.43%) |
Jun 07, 2022 | 18.39 | 19.21 | 18.27 | 19.18 | 3,901,560 | +0.58(+3.12%) |
Jun 06, 2022 | 18.64 | 18.93 | 18.43 | 18.60 | 3,220,667 | +0.17(+0.93%) |
Jun 03, 2022 | 18.56 | 18.56 | 18.34 | 18.43 | 2,730,163 | -0.20(-1.07%) |
Jun 02, 2022 | 18.09 | 18.63 | 17.89 | 18.63 | 2,677,121 | +0.60(+3.33%) |