Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.13 | 14.16 | 14.01 | 14.01 | 9,126 | -0.07(-0.53%) |
Aug 30, 2022 | 14.12 | 14.12 | 14.09 | 14.09 | 751 | -0.06(-0.40%) |
Aug 29, 2022 | 14.14 | 14.20 | 14.12 | 14.14 | 3,610 | +0.03(+0.20%) |
Aug 26, 2022 | 14.38 | 14.38 | 14.12 | 14.12 | 3,968 | -0.21(-1.50%) |
Aug 25, 2022 | 14.26 | 14.33 | 14.26 | 14.33 | 488 | +0.04(+0.31%) |
Aug 24, 2022 | 14.21 | 14.29 | 14.21 | 14.29 | 856 | +0.11(+0.74%) |
Aug 23, 2022 | 14.19 | 14.23 | 14.18 | 14.18 | 1,336 | +0.05(+0.33%) |
Aug 22, 2022 | 14.22 | 14.22 | 14.13 | 14.13 | 2,464 | -0.17(-1.19%) |
Aug 19, 2022 | 14.31 | 14.31 | 14.30 | 14.30 | 1,607 | -0.16(-1.08%) |
Aug 18, 2022 | 14.45 | 14.46 | 14.45 | 14.46 | 441 | -0.06(-0.39%) |
Aug 17, 2022 | 14.51 | 14.52 | 14.51 | 14.52 | 428 | -0.01(-0.06%) |
Aug 16, 2022 | 14.57 | 14.57 | 14.49 | 14.53 | 25,073 | +0.05(+0.31%) |
Aug 15, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 1 | -0.11(-0.78%) |
Aug 12, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.18(+1.22%) |
Aug 11, 2022 | 14.42 | 14.42 | 14.42 | 14.42 | 6 | -0.01(-0.08%) |
Aug 10, 2022 | 14.39 | 14.43 | 14.39 | 14.43 | 535 | +0.29(+2.03%) |
Aug 09, 2022 | 14.19 | 14.21 | 14.14 | 14.14 | 1,499 | +0.05(+0.33%) |
Aug 08, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 84 | +0.09(+0.63%) |
Aug 05, 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.05(+0.32%) |
Aug 04, 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | -0.04(-0.28%) |
Aug 03, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 49 | +0.06(+0.46%) |
Aug 02, 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | -0.02(-0.13%) |
Aug 01, 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 5 | -0.04(-0.26%) |
Jul 29, 2022 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | +0.11(+0.76%) |
Jul 28, 2022 | 13.89 | 13.89 | 13.89 | 13.89 | 83 | +0.10(+0.73%) |
Jul 27, 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.33(+2.44%) |
Jul 26, 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 1,606 | -0.07(-0.51%) |
Jul 25, 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 1 | -0.01(-0.05%) |
Jul 22, 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 107 | -0.07(-0.49%) |
Jul 21, 2022 | 13.50 | 13.60 | 13.50 | 13.60 | 236 | +0.22(+1.65%) |
Jul 20, 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 216 | +0.00(+0.02%) |
Jul 19, 2022 | 13.39 | 13.39 | 13.35 | 13.37 | 811 | +0.28(+2.12%) |
Jul 18, 2022 | 13.19 | 13.19 | 13.10 | 13.10 | 3,645 | +0.12(+0.93%) |
Jul 15, 2022 | 12.99 | 12.99 | 12.94 | 12.98 | 1,299 | +0.07(+0.54%) |
Jul 14, 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 86 | -0.07(-0.51%) |
Jul 13, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | -0.05(-0.40%) |
Jul 12, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 1 | -0.06(-0.43%) |
Jul 11, 2022 | 13.05 | 13.08 | 13.05 | 13.08 | 216 | -0.15(-1.15%) |
Jul 08, 2022 | 13.22 | 13.23 | 13.22 | 13.23 | 259 | +0.03(+0.24%) |
Jul 07, 2022 | 13.17 | 13.21 | 13.17 | 13.20 | 5,768 | +0.22(+1.68%) |
Jul 06, 2022 | 12.92 | 12.99 | 12.92 | 12.98 | 1,220 | +0.05(+0.39%) |
Jul 05, 2022 | 12.86 | 12.94 | 12.86 | 12.93 | 4,081 | -0.14(-1.06%) |
Jul 01, 2022 | 12.93 | 13.07 | 12.93 | 13.07 | 510 | -0.08(-0.64%) |
Jun 30, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 92 | -0.13(-0.95%) |
Jun 29, 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.04(+0.28%) |
Jun 28, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 50 | -0.05(-0.39%) |
Jun 27, 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 108 | -0.05(-0.37%) |
Jun 24, 2022 | 13.27 | 13.34 | 13.26 | 13.34 | 1,963 | +0.19(+1.44%) |
Jun 23, 2022 | 13.05 | 13.15 | 13.05 | 13.15 | 9,613 | -0.01(-0.07%) |
Jun 22, 2022 | 13.14 | 13.23 | 13.14 | 13.16 | 547 | -0.31(-2.29%) |
Jun 21, 2022 | 13.46 | 13.49 | 13.46 | 13.47 | 13,705 | +0.16(+1.24%) |
Jun 17, 2022 | 13.29 | 13.31 | 13.29 | 13.31 | 304 | +0.00(+0.01%) |
Jun 16, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 3 | -0.46(-3.37%) |
Jun 15, 2022 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | +0.15(+1.13%) |
Jun 14, 2022 | 13.59 | 13.62 | 13.59 | 13.62 | 231 | +0.12(+0.85%) |
Jun 13, 2022 | 13.55 | 13.56 | 13.46 | 13.50 | 3,691 | -0.37(-2.68%) |
Jun 10, 2022 | 13.98 | 13.98 | 13.87 | 13.87 | 2,573 | -0.20(-1.45%) |
Jun 09, 2022 | 14.21 | 14.21 | 14.07 | 14.07 | 539 | -0.16(-1.11%) |
Jun 08, 2022 | 14.25 | 14.25 | 14.23 | 14.23 | 576 | -0.21(-1.47%) |
Jun 07, 2022 | 14.32 | 14.45 | 14.32 | 14.45 | 871 | +0.00(+0.00%) |
Jun 06, 2022 | 14.56 | 14.56 | 14.45 | 14.45 | 1,523 | +0.06(+0.39%) |
Jun 03, 2022 | 14.45 | 14.45 | 14.35 | 14.39 | 755 | -0.31(-2.08%) |
Jun 02, 2022 | 14.52 | 14.70 | 14.52 | 14.70 | 2,611 | +0.19(+1.34%) |