Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.97 | 13.06 | 12.80 | 12.86 | 27,475,458 | -0.05(-0.37%) |
Aug 30, 2022 | 13.01 | 13.09 | 12.83 | 12.91 | 12,768,386 | -0.07(-0.51%) |
Aug 29, 2022 | 12.88 | 13.20 | 12.81 | 12.98 | 14,462,349 | -0.04(-0.29%) |
Aug 26, 2022 | 13.84 | 13.86 | 13.00 | 13.01 | 17,760,716 | -1.01(-7.22%) |
Aug 25, 2022 | 13.71 | 14.04 | 13.71 | 14.03 | 10,153,286 | +0.44(+3.27%) |
Aug 24, 2022 | 13.62 | 13.70 | 13.47 | 13.58 | 13,745,415 | -0.05(-0.35%) |
Aug 23, 2022 | 13.69 | 13.84 | 13.62 | 13.63 | 12,031,348 | +0.00(+0.00%) |
Aug 22, 2022 | 13.89 | 13.89 | 13.60 | 13.63 | 11,348,703 | -0.43(-3.03%) |
Aug 19, 2022 | 14.22 | 14.27 | 14.00 | 14.05 | 12,056,580 | -0.29(-2.04%) |
Aug 18, 2022 | 14.21 | 14.38 | 14.18 | 14.35 | 11,586,061 | +0.23(+1.61%) |
Aug 17, 2022 | 14.09 | 14.24 | 13.97 | 14.12 | 12,179,055 | -0.02(-0.13%) |
Aug 16, 2022 | 14.04 | 14.25 | 14.03 | 14.14 | 8,792,023 | +0.09(+0.61%) |
Aug 15, 2022 | 13.88 | 14.10 | 13.83 | 14.05 | 8,351,696 | +0.06(+0.41%) |
Aug 12, 2022 | 13.95 | 14.05 | 13.92 | 14.00 | 12,506,599 | +0.12(+0.89%) |
Aug 11, 2022 | 13.85 | 14.04 | 13.81 | 13.88 | 8,879,076 | +0.15(+1.10%) |
Aug 10, 2022 | 13.52 | 13.79 | 13.47 | 13.72 | 10,262,122 | +0.40(+2.98%) |
Aug 09, 2022 | 13.57 | 13.61 | 13.19 | 13.33 | 10,850,931 | -0.29(-2.15%) |
Aug 08, 2022 | 13.73 | 13.85 | 13.54 | 13.62 | 7,160,749 | +0.04(+0.28%) |
Aug 05, 2022 | 13.35 | 13.66 | 13.30 | 13.58 | 9,795,492 | +0.07(+0.49%) |
Aug 04, 2022 | 13.46 | 13.54 | 13.39 | 13.52 | 7,563,559 | +0.02(+0.14%) |
Aug 03, 2022 | 13.47 | 13.61 | 13.33 | 13.50 | 7,802,867 | +0.09(+0.71%) |
Aug 02, 2022 | 13.53 | 13.60 | 13.34 | 13.40 | 7,214,833 | -0.24(-1.73%) |
Aug 01, 2022 | 13.35 | 13.66 | 13.34 | 13.64 | 7,933,530 | +0.17(+1.26%) |
Jul 29, 2022 | 13.34 | 13.55 | 13.23 | 13.47 | 9,584,065 | +0.15(+1.14%) |
Jul 28, 2022 | 13.21 | 13.39 | 13.12 | 13.32 | 7,169,004 | +0.09(+0.64%) |
Jul 27, 2022 | 13.08 | 13.29 | 12.98 | 13.23 | 9,298,211 | +0.20(+1.52%) |
Jul 26, 2022 | 13.12 | 13.30 | 13.00 | 13.03 | 6,964,663 | -0.09(-0.72%) |
Jul 25, 2022 | 13.14 | 13.17 | 12.98 | 13.13 | 10,077,999 | +0.10(+0.80%) |
Jul 22, 2022 | 13.22 | 13.31 | 12.94 | 13.02 | 9,500,191 | -0.27(-2.06%) |
Jul 21, 2022 | 13.07 | 13.31 | 12.99 | 13.30 | 8,866,831 | +0.14(+1.08%) |
Jul 20, 2022 | 13.00 | 13.29 | 12.94 | 13.16 | 9,218,726 | +0.12(+0.94%) |
Jul 19, 2022 | 12.62 | 13.04 | 12.59 | 13.03 | 7,555,642 | +0.59(+4.71%) |
Jul 18, 2022 | 12.65 | 12.74 | 12.42 | 12.45 | 6,919,680 | -0.10(-0.83%) |
Jul 15, 2022 | 12.46 | 12.56 | 12.26 | 12.55 | 8,411,637 | +0.25(+2.00%) |
Jul 14, 2022 | 12.06 | 12.35 | 11.98 | 12.30 | 8,622,066 | +0.01(+0.08%) |
Jul 13, 2022 | 12.21 | 12.37 | 12.14 | 12.30 | 8,068,355 | -0.11(-0.91%) |
Jul 12, 2022 | 12.43 | 12.67 | 12.31 | 12.41 | 11,051,094 | +0.06(+0.46%) |
Jul 11, 2022 | 12.30 | 12.48 | 12.30 | 12.35 | 8,033,650 | -0.12(-0.99%) |
Jul 08, 2022 | 12.39 | 12.58 | 12.26 | 12.48 | 8,604,882 | +0.14(+1.15%) |
Jul 07, 2022 | 12.33 | 12.47 | 12.25 | 12.33 | 11,690,154 | +0.26(+2.11%) |
Jul 06, 2022 | 12.09 | 12.19 | 11.88 | 12.08 | 11,136,018 | -0.06(-0.47%) |
Jul 05, 2022 | 12.01 | 12.14 | 11.73 | 12.13 | 14,523,204 | -0.12(-1.00%) |
Jul 01, 2022 | 12.50 | 12.58 | 12.04 | 12.26 | 13,633,833 | -0.28(-2.26%) |
Jun 30, 2022 | 12.43 | 12.63 | 12.35 | 12.54 | 14,327,913 | -0.09(-0.75%) |
Jun 29, 2022 | 13.07 | 13.07 | 12.59 | 12.64 | 8,746,619 | -0.37(-2.84%) |
Jun 28, 2022 | 13.43 | 13.51 | 12.99 | 13.00 | 10,038,268 | -0.36(-2.69%) |
Jun 27, 2022 | 13.39 | 13.47 | 13.26 | 13.36 | 6,555,547 | +0.07(+0.50%) |
Jun 24, 2022 | 13.00 | 13.37 | 12.91 | 13.30 | 12,744,213 | +0.42(+3.23%) |
Jun 23, 2022 | 13.00 | 13.11 | 12.69 | 12.88 | 8,658,297 | -0.10(-0.80%) |
Jun 22, 2022 | 12.92 | 13.11 | 12.89 | 12.99 | 8,658,840 | -0.16(-1.22%) |
Jun 21, 2022 | 13.11 | 13.26 | 12.99 | 13.15 | 10,602,953 | +0.45(+3.58%) |
Jun 17, 2022 | 12.70 | 12.85 | 12.46 | 12.69 | 19,511,506 | +0.07(+0.53%) |
Jun 16, 2022 | 12.99 | 13.01 | 12.52 | 12.63 | 11,885,986 | -0.68(-5.12%) |
Jun 15, 2022 | 13.01 | 13.49 | 12.96 | 13.31 | 14,530,713 | +0.38(+2.93%) |
Jun 14, 2022 | 12.92 | 13.10 | 12.82 | 12.93 | 10,683,789 | -0.03(-0.22%) |
Jun 13, 2022 | 13.13 | 13.26 | 12.90 | 12.96 | 13,614,925 | -0.50(-3.72%) |
Jun 10, 2022 | 13.60 | 13.71 | 13.39 | 13.46 | 9,303,060 | -0.31(-2.27%) |
Jun 09, 2022 | 13.99 | 14.12 | 13.74 | 13.77 | 7,354,442 | -0.27(-1.94%) |
Jun 08, 2022 | 14.34 | 14.34 | 14.04 | 14.04 | 7,254,239 | -0.35(-2.41%) |
Jun 07, 2022 | 14.14 | 14.44 | 13.94 | 14.39 | 9,976,265 | +0.11(+0.79%) |
Jun 06, 2022 | 14.31 | 14.47 | 14.16 | 14.28 | 9,958,643 | +0.13(+0.93%) |
Jun 03, 2022 | 13.87 | 14.24 | 13.84 | 14.15 | 10,065,776 | +0.11(+0.80%) |
Jun 02, 2022 | 13.91 | 14.09 | 13.35 | 14.03 | 24,756,294 | -0.77(-5.20%) |