Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.00 | 12.08 | 11.85 | 12.04 | 13,246,374 | +0.16(+1.32%) |
Aug 30, 2022 | 12.31 | 12.31 | 11.83 | 11.88 | 13,768,598 | -0.35(-2.90%) |
Aug 29, 2022 | 12.33 | 12.45 | 12.17 | 12.24 | 11,316,563 | -0.10(-0.80%) |
Aug 26, 2022 | 12.69 | 12.76 | 12.34 | 12.34 | 10,046,665 | -0.38(-2.98%) |
Aug 25, 2022 | 12.61 | 12.73 | 12.53 | 12.71 | 6,374,198 | +0.18(+1.45%) |
Aug 24, 2022 | 12.42 | 12.62 | 12.30 | 12.53 | 11,569,343 | +0.14(+1.13%) |
Aug 23, 2022 | 12.86 | 12.91 | 12.38 | 12.39 | 17,044,002 | -0.45(-3.53%) |
Aug 22, 2022 | 13.06 | 13.14 | 12.83 | 12.85 | 7,403,945 | -0.30(-2.26%) |
Aug 19, 2022 | 13.16 | 13.23 | 13.05 | 13.14 | 8,557,181 | -0.07(-0.50%) |
Aug 18, 2022 | 13.58 | 13.72 | 13.17 | 13.21 | 10,036,329 | -0.39(-2.85%) |
Aug 17, 2022 | 13.58 | 13.67 | 13.48 | 13.60 | 4,641,566 | -0.10(-0.72%) |
Aug 16, 2022 | 13.69 | 13.79 | 13.56 | 13.69 | 4,696,542 | -0.05(-0.36%) |
Aug 15, 2022 | 13.77 | 13.85 | 13.71 | 13.74 | 5,877,438 | -0.03(-0.24%) |
Aug 12, 2022 | 13.59 | 13.78 | 13.55 | 13.78 | 5,158,489 | +0.33(+2.45%) |
Aug 11, 2022 | 13.39 | 13.67 | 13.39 | 13.45 | 8,771,703 | +0.08(+0.62%) |
Aug 10, 2022 | 13.45 | 13.51 | 13.31 | 13.37 | 6,918,484 | +0.00(+0.00%) |
Aug 09, 2022 | 13.27 | 13.37 | 13.17 | 13.37 | 6,653,800 | +0.03(+0.25%) |
Aug 08, 2022 | 13.18 | 13.41 | 13.18 | 13.33 | 7,265,433 | +0.25(+1.89%) |
Aug 05, 2022 | 13.25 | 13.43 | 12.91 | 13.09 | 8,187,064 | -0.11(-0.81%) |
Aug 04, 2022 | 13.32 | 13.41 | 13.13 | 13.19 | 13,221,505 | -0.05(-0.37%) |
Aug 03, 2022 | 13.59 | 14.07 | 13.04 | 13.24 | 20,353,262 | -0.68(-4.91%) |
Aug 02, 2022 | 14.13 | 14.30 | 13.84 | 13.93 | 9,257,990 | -0.25(-1.74%) |
Aug 01, 2022 | 14.20 | 14.24 | 14.05 | 14.17 | 6,450,290 | -0.03(-0.23%) |
Jul 29, 2022 | 13.93 | 14.26 | 13.92 | 14.21 | 5,651,130 | +0.26(+1.89%) |
Jul 28, 2022 | 13.80 | 14.21 | 13.52 | 13.94 | 8,324,708 | +0.09(+0.65%) |
Jul 27, 2022 | 13.74 | 13.88 | 13.69 | 13.85 | 4,057,648 | +0.10(+0.72%) |
Jul 26, 2022 | 13.84 | 13.91 | 13.69 | 13.75 | 4,489,645 | -0.09(-0.66%) |
Jul 25, 2022 | 13.65 | 13.89 | 13.55 | 13.84 | 5,135,376 | +0.21(+1.51%) |
Jul 22, 2022 | 13.47 | 13.70 | 13.47 | 13.64 | 8,228,295 | +0.26(+1.91%) |
Jul 21, 2022 | 13.23 | 13.40 | 13.05 | 13.38 | 5,962,929 | +0.10(+0.74%) |
Jul 20, 2022 | 13.37 | 13.46 | 13.21 | 13.28 | 4,757,690 | -0.03(-0.25%) |
Jul 19, 2022 | 13.15 | 13.36 | 13.05 | 13.32 | 6,358,088 | +0.29(+2.21%) |
Jul 18, 2022 | 13.06 | 13.20 | 12.95 | 13.03 | 8,361,757 | +0.03(+0.25%) |
Jul 15, 2022 | 13.12 | 13.25 | 12.85 | 12.99 | 9,498,001 | +0.18(+1.41%) |
Jul 14, 2022 | 12.66 | 12.85 | 12.55 | 12.81 | 5,338,301 | -0.11(-0.83%) |
Jul 13, 2022 | 12.90 | 13.04 | 12.77 | 12.92 | 4,385,684 | -0.11(-0.82%) |
Jul 12, 2022 | 12.67 | 13.14 | 12.67 | 13.03 | 6,525,653 | +0.29(+2.26%) |
Jul 11, 2022 | 12.88 | 12.97 | 12.70 | 12.74 | 6,548,509 | -0.11(-0.83%) |
Jul 08, 2022 | 12.93 | 13.04 | 12.78 | 12.85 | 4,123,919 | -0.06(-0.45%) |
Jul 07, 2022 | 12.94 | 13.03 | 12.85 | 12.90 | 4,553,964 | +0.05(+0.38%) |
Jul 06, 2022 | 12.99 | 13.06 | 12.84 | 12.85 | 6,277,274 | -0.07(-0.57%) |
Jul 05, 2022 | 12.78 | 12.95 | 12.49 | 12.93 | 6,826,081 | +0.04(+0.32%) |
Jul 01, 2022 | 12.53 | 12.94 | 12.49 | 12.89 | 7,449,241 | +0.30(+2.42%) |
Jun 30, 2022 | 12.95 | 12.97 | 12.51 | 12.58 | 13,904,077 | -0.55(-4.20%) |
Jun 29, 2022 | 12.79 | 13.16 | 12.78 | 13.13 | 7,842,011 | +0.30(+2.38%) |
Jun 28, 2022 | 13.04 | 13.22 | 12.75 | 12.83 | 9,035,472 | -0.12(-0.95%) |
Jun 27, 2022 | 12.76 | 13.12 | 12.64 | 12.95 | 10,880,526 | +0.20(+1.55%) |
Jun 24, 2022 | 12.51 | 12.81 | 12.45 | 12.76 | 9,828,004 | +0.35(+2.86%) |
Jun 23, 2022 | 12.10 | 12.43 | 12.10 | 12.40 | 7,078,666 | +0.33(+2.73%) |
Jun 22, 2022 | 11.87 | 12.21 | 11.73 | 12.07 | 9,116,187 | -0.01(-0.07%) |
Jun 21, 2022 | 11.96 | 12.20 | 11.93 | 12.08 | 9,277,324 | +0.25(+2.09%) |
Jun 17, 2022 | 11.81 | 12.01 | 11.62 | 11.83 | 17,898,872 | +0.02(+0.14%) |
Jun 16, 2022 | 12.10 | 12.15 | 11.77 | 11.82 | 14,692,381 | -0.54(-4.34%) |
Jun 15, 2022 | 12.20 | 12.48 | 12.06 | 12.35 | 13,180,820 | +0.28(+2.32%) |
Jun 14, 2022 | 12.27 | 12.32 | 11.93 | 12.07 | 15,586,482 | -0.11(-0.86%) |
Jun 13, 2022 | 12.66 | 12.83 | 12.14 | 12.18 | 15,634,901 | -0.74(-5.75%) |
Jun 10, 2022 | 12.93 | 13.11 | 12.75 | 12.92 | 13,216,304 | -0.11(-0.87%) |
Jun 09, 2022 | 13.62 | 13.66 | 13.01 | 13.03 | 13,444,811 | -0.61(-4.44%) |
Jun 08, 2022 | 14.02 | 14.02 | 13.60 | 13.64 | 7,595,314 | -0.44(-3.16%) |
Jun 07, 2022 | 13.67 | 14.10 | 13.66 | 14.08 | 9,993,957 | +0.36(+2.59%) |
Jun 06, 2022 | 14.09 | 14.16 | 13.69 | 13.73 | 13,572,216 | -0.27(-1.96%) |
Jun 03, 2022 | 14.48 | 14.51 | 14.00 | 14.00 | 11,948,929 | -0.56(-3.83%) |
Jun 02, 2022 | 14.72 | 14.84 | 14.32 | 14.56 | 12,623,226 | -0.22(-1.48%) |