Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.85 | 13.96 | 13.32 | 13.50 | 1,121,701 | -0.34(-2.46%) |
Aug 30, 2022 | 14.41 | 14.46 | 13.74 | 13.84 | 600,320 | -0.51(-3.52%) |
Aug 29, 2022 | 14.57 | 14.67 | 14.33 | 14.35 | 360,356 | -0.36(-2.44%) |
Aug 26, 2022 | 15.04 | 15.06 | 14.66 | 14.71 | 369,819 | -0.21(-1.43%) |
Aug 25, 2022 | 14.81 | 15.00 | 14.75 | 14.92 | 380,620 | +0.16(+1.05%) |
Aug 24, 2022 | 14.88 | 14.95 | 14.70 | 14.77 | 323,988 | -0.14(-0.91%) |
Aug 23, 2022 | 14.94 | 15.20 | 14.88 | 14.90 | 467,844 | -0.12(-0.78%) |
Aug 22, 2022 | 15.16 | 15.23 | 14.93 | 15.02 | 446,831 | -0.37(-2.40%) |
Aug 19, 2022 | 15.76 | 15.76 | 15.33 | 15.39 | 442,069 | -0.58(-3.65%) |
Aug 18, 2022 | 15.58 | 16.02 | 15.50 | 15.97 | 686,775 | +0.44(+2.81%) |
Aug 17, 2022 | 15.38 | 15.62 | 15.21 | 15.53 | 1,151,670 | +0.04(+0.25%) |
Aug 16, 2022 | 15.48 | 15.75 | 15.38 | 15.50 | 594,275 | +0.00(+0.00%) |
Aug 15, 2022 | 15.23 | 15.54 | 15.18 | 15.50 | 399,136 | +0.11(+0.69%) |
Aug 12, 2022 | 15.07 | 15.61 | 14.95 | 15.39 | 706,118 | +0.40(+2.66%) |
Aug 11, 2022 | 15.01 | 15.17 | 14.90 | 14.99 | 399,935 | +0.12(+0.78%) |
Aug 10, 2022 | 14.72 | 15.15 | 14.69 | 14.87 | 782,753 | +0.44(+3.02%) |
Aug 09, 2022 | 14.92 | 14.92 | 14.32 | 14.44 | 824,556 | -0.62(-4.12%) |
Aug 08, 2022 | 14.93 | 15.18 | 14.66 | 15.06 | 1,042,033 | +0.13(+0.84%) |
Aug 05, 2022 | 14.79 | 14.99 | 14.72 | 14.93 | 585,083 | -0.08(-0.52%) |
Aug 04, 2022 | 15.01 | 15.07 | 14.51 | 15.01 | 754,474 | -0.14(-0.89%) |
Aug 03, 2022 | 14.89 | 15.45 | 14.79 | 15.14 | 1,102,542 | +0.35(+2.36%) |
Aug 02, 2022 | 14.64 | 14.86 | 14.39 | 14.80 | 778,393 | +0.16(+1.12%) |
Aug 01, 2022 | 14.28 | 14.81 | 14.21 | 14.63 | 611,114 | +0.19(+1.34%) |
Jul 29, 2022 | 14.28 | 14.52 | 14.13 | 14.44 | 849,740 | +0.15(+1.08%) |
Jul 28, 2022 | 14.33 | 14.41 | 14.11 | 14.28 | 608,612 | -0.04(-0.27%) |
Jul 27, 2022 | 13.86 | 14.44 | 13.83 | 14.32 | 465,415 | +0.53(+3.86%) |
Jul 26, 2022 | 13.69 | 13.85 | 13.59 | 13.79 | 478,942 | +0.11(+0.78%) |
Jul 25, 2022 | 13.84 | 13.90 | 13.59 | 13.68 | 553,944 | -0.14(-0.98%) |
Jul 22, 2022 | 14.21 | 14.23 | 13.66 | 13.82 | 399,806 | -0.43(-2.99%) |
Jul 21, 2022 | 13.87 | 14.27 | 13.81 | 14.24 | 565,341 | +0.40(+2.87%) |
Jul 20, 2022 | 13.40 | 13.94 | 13.36 | 13.85 | 589,612 | +0.51(+3.85%) |
Jul 19, 2022 | 13.11 | 13.37 | 13.02 | 13.33 | 706,102 | +0.36(+2.76%) |
Jul 18, 2022 | 13.55 | 13.67 | 12.91 | 12.98 | 812,368 | -0.50(-3.74%) |
Jul 15, 2022 | 13.27 | 13.51 | 12.99 | 13.48 | 2,214,202 | +0.50(+3.88%) |
Jul 14, 2022 | 13.06 | 13.08 | 12.51 | 12.98 | 878,894 | -0.16(-1.25%) |
Jul 13, 2022 | 12.97 | 13.28 | 12.86 | 13.14 | 655,453 | -0.06(-0.44%) |
Jul 12, 2022 | 13.70 | 13.83 | 13.08 | 13.20 | 447,538 | -0.45(-3.26%) |
Jul 11, 2022 | 13.61 | 13.68 | 13.38 | 13.64 | 722,450 | -0.15(-1.05%) |
Jul 08, 2022 | 13.55 | 13.84 | 13.46 | 13.79 | 505,365 | +0.14(+0.99%) |
Jul 07, 2022 | 12.99 | 13.85 | 12.94 | 13.65 | 772,968 | +0.77(+5.94%) |
Jul 06, 2022 | 13.20 | 13.22 | 12.70 | 12.89 | 657,370 | -0.32(-2.42%) |
Jul 05, 2022 | 12.82 | 13.28 | 12.77 | 13.21 | 635,159 | +0.15(+1.19%) |
Jul 01, 2022 | 13.87 | 13.90 | 12.79 | 13.05 | 724,157 | -0.87(-6.26%) |
Jun 30, 2022 | 13.43 | 13.93 | 13.41 | 13.92 | 1,303,244 | +0.21(+1.55%) |
Jun 29, 2022 | 14.33 | 14.33 | 13.63 | 13.71 | 628,927 | -0.57(-4.00%) |
Jun 28, 2022 | 14.73 | 14.81 | 14.09 | 14.28 | 918,166 | -0.36(-2.45%) |
Jun 27, 2022 | 14.24 | 14.81 | 14.11 | 14.64 | 635,288 | +0.56(+3.99%) |
Jun 24, 2022 | 13.82 | 14.13 | 13.69 | 14.08 | 1,315,787 | +0.53(+3.93%) |
Jun 23, 2022 | 13.62 | 13.73 | 13.44 | 13.55 | 473,087 | +0.01(+0.07%) |
Jun 22, 2022 | 13.59 | 13.76 | 13.44 | 13.54 | 485,203 | -0.25(-1.83%) |
Jun 21, 2022 | 13.31 | 13.91 | 13.29 | 13.79 | 622,140 | +0.46(+3.49%) |
Jun 17, 2022 | 13.19 | 13.50 | 13.07 | 13.32 | 1,897,450 | +0.34(+2.61%) |
Jun 16, 2022 | 13.51 | 13.66 | 12.81 | 12.99 | 924,860 | -0.81(-5.89%) |
Jun 15, 2022 | 13.82 | 14.04 | 13.59 | 13.80 | 833,650 | +0.08(+0.56%) |
Jun 14, 2022 | 13.41 | 13.77 | 13.29 | 13.72 | 809,414 | +0.37(+2.76%) |
Jun 13, 2022 | 13.62 | 13.74 | 13.26 | 13.35 | 760,547 | -0.72(-5.09%) |
Jun 10, 2022 | 14.21 | 14.39 | 13.88 | 14.07 | 594,180 | -0.51(-3.52%) |
Jun 09, 2022 | 15.28 | 15.28 | 14.55 | 14.58 | 773,481 | -0.68(-4.44%) |
Jun 08, 2022 | 15.56 | 15.76 | 15.19 | 15.26 | 651,985 | -0.47(-3.02%) |
Jun 07, 2022 | 15.31 | 15.76 | 14.93 | 15.74 | 870,520 | +0.32(+2.07%) |
Jun 06, 2022 | 15.35 | 15.64 | 15.24 | 15.42 | 539,894 | +0.11(+0.70%) |
Jun 03, 2022 | 15.45 | 15.61 | 15.17 | 15.31 | 630,646 | -0.30(-1.92%) |
Jun 02, 2022 | 15.08 | 15.73 | 15.01 | 15.61 | 714,792 | +0.62(+4.13%) |