Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.28 | 13.38 | 13.15 | 13.36 | 22,274 | +0.10(+0.75%) |
Aug 30, 2022 | 13.41 | 13.47 | 12.78 | 13.26 | 37,608 | +0.01(+0.08%) |
Aug 29, 2022 | 12.83 | 13.43 | 12.79 | 13.25 | 38,451 | +0.09(+0.68%) |
Aug 26, 2022 | 13.49 | 13.72 | 12.81 | 13.16 | 77,592 | -0.16(-1.20%) |
Aug 25, 2022 | 13.13 | 13.79 | 13.13 | 13.32 | 30,224 | +0.16(+1.22%) |
Aug 24, 2022 | 14.23 | 14.23 | 12.67 | 13.16 | 86,630 | -0.15(-1.13%) |
Aug 23, 2022 | 15.63 | 16.30 | 13.21 | 13.31 | 70,447 | -2.48(-15.71%) |
Aug 22, 2022 | 16.21 | 17.18 | 15.58 | 15.79 | 27,472 | -0.60(-3.66%) |
Aug 19, 2022 | 17.21 | 17.30 | 15.82 | 16.39 | 61,963 | -1.20(-6.82%) |
Aug 18, 2022 | 18.05 | 18.70 | 16.52 | 17.59 | 113,973 | -2.75(-13.52%) |
Aug 17, 2022 | 18.57 | 24.83 | 18.57 | 20.34 | 224,702 | +1.76(+9.47%) |
Aug 16, 2022 | 18.97 | 19.09 | 18.30 | 18.58 | 19,077 | -0.27(-1.43%) |
Aug 15, 2022 | 18.89 | 19.09 | 18.55 | 18.85 | 20,171 | -0.14(-0.74%) |
Aug 12, 2022 | 18.55 | 19.37 | 18.25 | 18.99 | 52,625 | +1.55(+8.89%) |
Aug 11, 2022 | 19.29 | 19.29 | 17.10 | 17.44 | 31,602 | -1.64(-8.60%) |
Aug 10, 2022 | 18.83 | 20.31 | 18.30 | 19.08 | 82,748 | +0.72(+3.92%) |
Aug 09, 2022 | 16.39 | 19.18 | 16.33 | 18.36 | 68,333 | +1.95(+11.88%) |
Aug 08, 2022 | 15.50 | 17.00 | 15.20 | 16.41 | 65,115 | +1.00(+6.49%) |
Aug 05, 2022 | 14.22 | 15.45 | 14.08 | 15.41 | 27,186 | +1.14(+7.99%) |
Aug 04, 2022 | 14.18 | 14.67 | 14.15 | 14.27 | 22,247 | +0.27(+1.93%) |
Aug 03, 2022 | 13.90 | 14.45 | 13.57 | 14.00 | 77,672 | +0.34(+2.49%) |
Aug 02, 2022 | 13.31 | 14.13 | 13.29 | 13.66 | 25,214 | +0.31(+2.32%) |
Aug 01, 2022 | 14.12 | 14.36 | 13.27 | 13.35 | 38,533 | -0.91(-6.38%) |
Jul 29, 2022 | 14.17 | 14.49 | 13.90 | 14.26 | 33,518 | +0.13(+0.92%) |
Jul 28, 2022 | 14.11 | 14.21 | 14.03 | 14.13 | 18,212 | -0.14(-0.98%) |
Jul 27, 2022 | 14.58 | 14.60 | 14.08 | 14.27 | 34,685 | -0.13(-0.90%) |
Jul 26, 2022 | 13.89 | 14.61 | 13.76 | 14.40 | 41,735 | +0.51(+3.67%) |
Jul 25, 2022 | 13.47 | 13.97 | 13.47 | 13.89 | 17,135 | +0.29(+2.13%) |
Jul 22, 2022 | 13.77 | 13.88 | 13.44 | 13.60 | 42,423 | -0.29(-2.09%) |
Jul 21, 2022 | 13.64 | 14.07 | 13.41 | 13.89 | 38,649 | +0.16(+1.17%) |
Jul 20, 2022 | 14.90 | 14.94 | 13.70 | 13.73 | 50,651 | -1.01(-6.85%) |
Jul 19, 2022 | 14.24 | 14.80 | 14.06 | 14.74 | 64,534 | +1.05(+7.67%) |
Jul 18, 2022 | 14.57 | 14.60 | 13.59 | 13.69 | 35,015 | -0.67(-4.67%) |
Jul 15, 2022 | 14.42 | 14.71 | 14.03 | 14.36 | 55,900 | +0.33(+2.35%) |
Jul 14, 2022 | 14.02 | 14.07 | 13.50 | 14.03 | 56,369 | -0.15(-1.06%) |
Jul 13, 2022 | 14.06 | 14.27 | 13.77 | 14.18 | 29,240 | +0.03(+0.21%) |
Jul 12, 2022 | 14.42 | 14.55 | 13.65 | 14.15 | 38,697 | -0.23(-1.60%) |
Jul 11, 2022 | 15.03 | 15.41 | 14.35 | 14.38 | 46,660 | -0.77(-5.08%) |
Jul 08, 2022 | 15.08 | 15.52 | 14.88 | 15.15 | 40,328 | -0.15(-0.98%) |
Jul 07, 2022 | 14.61 | 15.56 | 14.60 | 15.30 | 81,801 | +0.89(+6.18%) |
Jul 06, 2022 | 14.71 | 14.98 | 14.30 | 14.41 | 112,473 | -0.12(-0.83%) |
Jul 05, 2022 | 13.92 | 14.63 | 13.79 | 14.53 | 119,667 | +0.32(+2.25%) |
Jul 01, 2022 | 14.04 | 14.64 | 13.61 | 14.21 | 104,784 | +0.04(+0.28%) |
Jun 30, 2022 | 12.85 | 14.25 | 12.80 | 14.17 | 229,373 | +1.60(+12.73%) |
Jun 29, 2022 | 12.50 | 12.68 | 12.02 | 12.57 | 87,775 | +0.13(+1.05%) |
Jun 28, 2022 | 12.83 | 13.04 | 12.15 | 12.44 | 117,628 | -0.47(-3.64%) |
Jun 27, 2022 | 13.32 | 13.64 | 12.85 | 12.91 | 105,886 | -0.40(-3.01%) |
Jun 24, 2022 | 12.40 | 13.78 | 12.06 | 13.31 | 1,527,943 | +0.94(+7.60%) |
Jun 23, 2022 | 13.69 | 14.37 | 11.98 | 12.37 | 405,988 | -0.79(-6.00%) |
Jun 22, 2022 | 13.25 | 13.47 | 12.59 | 13.16 | 172,185 | -0.04(-0.30%) |
Jun 21, 2022 | 14.09 | 14.49 | 12.78 | 13.20 | 159,070 | -0.56(-4.07%) |
Jun 17, 2022 | 12.98 | 14.12 | 12.44 | 13.76 | 238,932 | +0.89(+6.92%) |
Jun 16, 2022 | 13.00 | 13.49 | 12.51 | 12.87 | 174,058 | -0.85(-6.20%) |
Jun 15, 2022 | 13.84 | 14.13 | 13.39 | 13.72 | 185,053 | +0.54(+4.10%) |
Jun 14, 2022 | 13.25 | 13.25 | 12.79 | 13.18 | 230,259 | -0.07(-0.53%) |
Jun 13, 2022 | 14.94 | 15.29 | 12.56 | 13.25 | 244,712 | -1.81(-12.02%) |
Jun 10, 2022 | 15.08 | 15.38 | 14.51 | 15.06 | 148,256 | -0.01(-0.07%) |
Jun 09, 2022 | 16.69 | 16.98 | 14.88 | 15.07 | 116,808 | -1.71(-10.19%) |
Jun 08, 2022 | 15.95 | 16.99 | 15.70 | 16.78 | 49,863 | +0.60(+3.71%) |
Jun 07, 2022 | 17.24 | 17.79 | 14.28 | 16.18 | 142,203 | -1.31(-7.49%) |
Jun 06, 2022 | 17.86 | 18.60 | 17.24 | 17.49 | 98,699 | -0.10(-0.57%) |
Jun 03, 2022 | 17.33 | 18.25 | 17.28 | 17.59 | 76,928 | +0.40(+2.33%) |
Jun 02, 2022 | 16.20 | 17.23 | 16.20 | 17.19 | 63,282 | +0.78(+4.75%) |