Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.59 | 13.59 | 13.25 | 13.32 | 449,805 | -0.22(-1.62%) |
Aug 30, 2022 | 13.72 | 13.76 | 13.19 | 13.54 | 444,596 | -0.21(-1.53%) |
Aug 29, 2022 | 13.69 | 14.02 | 13.67 | 13.75 | 391,775 | -0.29(-2.07%) |
Aug 26, 2022 | 14.66 | 14.73 | 14.01 | 14.04 | 665,119 | -0.46(-3.17%) |
Aug 25, 2022 | 14.34 | 14.59 | 14.23 | 14.50 | 462,149 | +0.32(+2.26%) |
Aug 24, 2022 | 14.02 | 14.22 | 13.93 | 14.18 | 549,629 | +0.04(+0.28%) |
Aug 23, 2022 | 13.79 | 14.35 | 13.79 | 14.14 | 482,166 | +0.40(+2.91%) |
Aug 22, 2022 | 13.79 | 14.02 | 13.64 | 13.74 | 615,412 | -0.37(-2.62%) |
Aug 19, 2022 | 14.84 | 14.86 | 14.03 | 14.11 | 809,268 | -0.84(-5.62%) |
Aug 18, 2022 | 14.56 | 15.24 | 14.56 | 14.95 | 911,976 | +0.49(+3.39%) |
Aug 17, 2022 | 14.65 | 14.67 | 14.25 | 14.46 | 506,780 | -0.45(-3.02%) |
Aug 16, 2022 | 14.84 | 15.00 | 14.62 | 14.91 | 569,724 | +0.06(+0.40%) |
Aug 15, 2022 | 14.41 | 14.86 | 14.29 | 14.85 | 431,508 | +0.19(+1.30%) |
Aug 12, 2022 | 14.47 | 14.67 | 14.28 | 14.66 | 733,718 | +0.19(+1.31%) |
Aug 11, 2022 | 14.77 | 14.88 | 14.35 | 14.47 | 566,844 | -0.01(-0.07%) |
Aug 10, 2022 | 13.99 | 14.66 | 13.99 | 14.48 | 1,025,371 | +0.88(+6.47%) |
Aug 09, 2022 | 14.36 | 14.40 | 13.49 | 13.60 | 919,347 | -0.68(-4.76%) |
Aug 08, 2022 | 14.55 | 14.86 | 14.23 | 14.28 | 624,083 | -0.04(-0.28%) |
Aug 05, 2022 | 13.72 | 14.39 | 13.68 | 14.32 | 820,087 | +0.47(+3.39%) |
Aug 04, 2022 | 14.78 | 14.88 | 13.83 | 13.85 | 1,309,046 | -0.88(-5.97%) |
Aug 03, 2022 | 14.69 | 14.87 | 14.55 | 14.73 | 525,195 | +0.21(+1.45%) |
Aug 02, 2022 | 14.51 | 14.67 | 14.23 | 14.52 | 561,959 | -0.02(-0.14%) |
Aug 01, 2022 | 14.43 | 14.70 | 14.34 | 14.54 | 552,908 | -0.09(-0.62%) |
Jul 29, 2022 | 14.60 | 14.79 | 14.42 | 14.63 | 634,886 | +0.19(+1.32%) |
Jul 28, 2022 | 14.57 | 14.71 | 14.04 | 14.44 | 978,468 | -0.01(-0.07%) |
Jul 27, 2022 | 13.90 | 14.69 | 13.80 | 14.45 | 2,610,070 | +0.28(+1.98%) |
Jul 26, 2022 | 14.17 | 14.50 | 13.73 | 14.17 | 1,167,422 | -0.27(-1.87%) |
Jul 25, 2022 | 14.70 | 14.72 | 14.24 | 14.44 | 831,041 | +0.00(+0.00%) |
Jul 22, 2022 | 14.27 | 14.71 | 14.27 | 14.44 | 1,556,010 | +0.18(+1.26%) |
Jul 21, 2022 | 13.83 | 14.27 | 13.50 | 14.26 | 1,059,711 | +0.30(+2.15%) |
Jul 20, 2022 | 13.59 | 13.99 | 13.48 | 13.96 | 930,175 | +0.31(+2.27%) |
Jul 19, 2022 | 13.36 | 13.67 | 13.18 | 13.65 | 750,259 | +0.50(+3.80%) |
Jul 18, 2022 | 13.49 | 13.65 | 13.07 | 13.15 | 827,271 | -0.02(-0.15%) |
Jul 15, 2022 | 13.34 | 13.44 | 12.91 | 13.17 | 851,931 | +0.18(+1.39%) |
Jul 14, 2022 | 12.54 | 13.02 | 12.47 | 12.99 | 453,935 | +0.00(+0.00%) |
Jul 13, 2022 | 12.72 | 13.08 | 12.69 | 12.99 | 578,652 | +0.04(+0.31%) |
Jul 12, 2022 | 12.51 | 13.16 | 12.51 | 12.95 | 618,812 | +0.40(+3.19%) |
Jul 11, 2022 | 12.66 | 12.77 | 12.50 | 12.55 | 757,144 | -0.37(-2.86%) |
Jul 08, 2022 | 13.09 | 13.15 | 12.75 | 12.92 | 662,019 | -0.27(-2.05%) |
Jul 07, 2022 | 13.33 | 13.69 | 13.17 | 13.19 | 549,287 | +0.18(+1.38%) |
Jul 06, 2022 | 12.65 | 13.04 | 12.29 | 13.01 | 818,280 | +0.26(+2.04%) |
Jul 05, 2022 | 12.73 | 12.76 | 12.44 | 12.75 | 940,480 | -0.52(-3.92%) |
Jul 01, 2022 | 12.99 | 13.50 | 12.99 | 13.27 | 898,215 | +0.06(+0.45%) |
Jun 30, 2022 | 13.05 | 13.40 | 12.78 | 13.21 | 789,778 | -0.21(-1.56%) |
Jun 29, 2022 | 14.05 | 14.07 | 13.22 | 13.42 | 1,088,862 | -0.51(-3.66%) |
Jun 28, 2022 | 13.88 | 14.12 | 13.70 | 13.93 | 948,821 | +0.22(+1.60%) |
Jun 27, 2022 | 13.74 | 14.08 | 13.51 | 13.71 | 863,104 | +0.11(+0.81%) |
Jun 24, 2022 | 12.10 | 13.61 | 12.10 | 13.60 | 4,867,416 | +1.65(+13.81%) |
Jun 23, 2022 | 12.79 | 13.02 | 11.79 | 11.95 | 2,067,389 | -0.94(-7.29%) |
Jun 22, 2022 | 12.97 | 13.28 | 12.77 | 12.89 | 1,001,309 | -0.51(-3.81%) |
Jun 21, 2022 | 14.17 | 14.17 | 13.37 | 13.40 | 1,020,114 | -0.26(-1.90%) |
Jun 17, 2022 | 13.60 | 13.68 | 13.13 | 13.66 | 1,706,734 | +0.06(+0.44%) |
Jun 16, 2022 | 13.90 | 13.95 | 13.41 | 13.60 | 1,587,556 | -0.65(-4.56%) |
Jun 15, 2022 | 14.61 | 14.91 | 14.24 | 14.25 | 1,763,628 | -0.09(-0.63%) |
Jun 14, 2022 | 14.70 | 14.92 | 14.13 | 14.34 | 1,200,604 | -0.52(-3.50%) |
Jun 13, 2022 | 15.06 | 15.31 | 14.47 | 14.86 | 697,439 | -0.57(-3.69%) |
Jun 10, 2022 | 16.00 | 16.06 | 15.38 | 15.43 | 838,261 | -0.87(-5.34%) |
Jun 09, 2022 | 16.77 | 16.81 | 16.24 | 16.30 | 509,310 | -0.78(-4.57%) |
Jun 08, 2022 | 17.54 | 17.57 | 16.92 | 17.08 | 283,429 | -0.46(-2.62%) |
Jun 07, 2022 | 17.18 | 17.54 | 17.12 | 17.54 | 574,108 | +0.08(+0.46%) |
Jun 06, 2022 | 17.15 | 17.54 | 16.73 | 17.46 | 561,899 | +0.62(+3.68%) |
Jun 03, 2022 | 16.72 | 16.91 | 16.57 | 16.84 | 438,821 | -0.50(-2.88%) |
Jun 02, 2022 | 16.89 | 17.41 | 16.72 | 17.34 | 502,871 | +0.68(+4.08%) |