Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.52 | 14.56 | 14.16 | 14.24 | 624,358 | -0.16(-1.09%) |
Aug 30, 2022 | 14.61 | 14.61 | 14.35 | 14.40 | 439,633 | -0.12(-0.83%) |
Aug 29, 2022 | 14.67 | 14.75 | 14.49 | 14.52 | 347,050 | -0.23(-1.57%) |
Aug 26, 2022 | 15.08 | 15.13 | 14.73 | 14.75 | 341,507 | -0.39(-2.56%) |
Aug 25, 2022 | 14.97 | 15.14 | 14.83 | 15.14 | 440,434 | +0.15(+0.99%) |
Aug 24, 2022 | 15.15 | 15.23 | 14.97 | 14.99 | 455,100 | -0.09(-0.61%) |
Aug 23, 2022 | 15.14 | 15.29 | 15.00 | 15.09 | 718,343 | -0.05(-0.30%) |
Aug 22, 2022 | 15.52 | 15.52 | 15.05 | 15.13 | 633,367 | -0.56(-3.59%) |
Aug 19, 2022 | 15.88 | 15.97 | 15.65 | 15.70 | 793,053 | -0.33(-2.07%) |
Aug 18, 2022 | 15.89 | 16.18 | 15.88 | 16.03 | 943,301 | +0.07(+0.46%) |
Aug 17, 2022 | 16.38 | 16.54 | 15.94 | 15.95 | 1,443,389 | -0.65(-3.90%) |
Aug 16, 2022 | 16.18 | 16.74 | 16.18 | 16.60 | 886,240 | +0.34(+2.10%) |
Aug 15, 2022 | 16.43 | 16.43 | 16.18 | 16.26 | 599,151 | -0.20(-1.23%) |
Aug 12, 2022 | 15.93 | 16.55 | 15.88 | 16.46 | 1,046,785 | +0.57(+3.60%) |
Aug 11, 2022 | 15.58 | 15.94 | 15.58 | 15.89 | 579,697 | +0.43(+2.75%) |
Aug 10, 2022 | 15.26 | 15.63 | 15.19 | 15.46 | 780,579 | +0.49(+3.27%) |
Aug 09, 2022 | 14.93 | 15.21 | 14.76 | 14.97 | 964,598 | +0.09(+0.62%) |
Aug 08, 2022 | 14.87 | 15.15 | 14.78 | 14.88 | 662,873 | +0.14(+0.94%) |
Aug 05, 2022 | 14.54 | 14.76 | 14.51 | 14.74 | 459,537 | +0.10(+0.69%) |
Aug 04, 2022 | 14.82 | 14.82 | 14.53 | 14.64 | 392,678 | -0.11(-0.75%) |
Aug 03, 2022 | 14.72 | 14.90 | 14.66 | 14.75 | 536,045 | +0.23(+1.59%) |
Aug 02, 2022 | 14.97 | 15.02 | 14.52 | 14.52 | 451,603 | -0.50(-3.32%) |
Aug 01, 2022 | 14.89 | 15.16 | 14.62 | 15.02 | 468,466 | -0.01(-0.06%) |
Jul 29, 2022 | 14.72 | 15.07 | 14.64 | 15.03 | 655,316 | +0.30(+2.07%) |
Jul 28, 2022 | 14.37 | 14.77 | 14.29 | 14.73 | 474,879 | +0.33(+2.31%) |
Jul 27, 2022 | 14.11 | 14.44 | 14.05 | 14.39 | 564,484 | +0.28(+2.00%) |
Jul 26, 2022 | 14.17 | 14.45 | 14.08 | 14.11 | 578,472 | -0.21(-1.46%) |
Jul 25, 2022 | 14.37 | 14.42 | 14.17 | 14.32 | 598,912 | +0.08(+0.58%) |
Jul 22, 2022 | 14.55 | 14.61 | 14.05 | 14.24 | 696,743 | -0.24(-1.64%) |
Jul 21, 2022 | 14.16 | 14.47 | 14.09 | 14.47 | 852,707 | +0.20(+1.41%) |
Jul 20, 2022 | 14.19 | 14.45 | 13.96 | 14.27 | 565,221 | +0.07(+0.51%) |
Jul 19, 2022 | 13.74 | 14.27 | 13.72 | 14.20 | 702,698 | +0.68(+5.06%) |
Jul 18, 2022 | 13.59 | 13.67 | 13.47 | 13.52 | 571,420 | +0.02(+0.13%) |
Jul 15, 2022 | 13.54 | 13.54 | 13.23 | 13.50 | 670,106 | +0.23(+1.72%) |
Jul 14, 2022 | 13.07 | 13.35 | 13.07 | 13.27 | 480,730 | -0.10(-0.75%) |
Jul 13, 2022 | 13.36 | 13.40 | 13.13 | 13.37 | 560,681 | -0.10(-0.74%) |
Jul 12, 2022 | 13.35 | 13.64 | 13.35 | 13.47 | 620,331 | +0.14(+1.03%) |
Jul 11, 2022 | 13.43 | 13.44 | 13.20 | 13.33 | 381,780 | -0.17(-1.28%) |
Jul 08, 2022 | 13.63 | 13.71 | 13.33 | 13.51 | 372,572 | -0.19(-1.40%) |
Jul 07, 2022 | 13.53 | 13.83 | 13.34 | 13.70 | 620,821 | +0.30(+2.25%) |
Jul 06, 2022 | 13.33 | 13.51 | 12.94 | 13.40 | 776,753 | +0.03(+0.20%) |
Jul 05, 2022 | 12.95 | 13.41 | 12.73 | 13.37 | 950,200 | +0.18(+1.38%) |
Jul 01, 2022 | 12.87 | 13.23 | 12.87 | 13.19 | 522,153 | +0.22(+1.69%) |
Jun 30, 2022 | 12.90 | 13.11 | 12.60 | 12.97 | 893,880 | -0.12(-0.91%) |
Jun 29, 2022 | 13.19 | 13.21 | 12.92 | 13.09 | 655,471 | -0.12(-0.90%) |
Jun 28, 2022 | 13.67 | 13.85 | 13.18 | 13.21 | 953,724 | -0.25(-1.83%) |
Jun 27, 2022 | 13.64 | 13.66 | 13.39 | 13.45 | 660,882 | -0.09(-0.67%) |
Jun 24, 2022 | 13.18 | 13.56 | 13.09 | 13.54 | 3,015,604 | +0.52(+3.99%) |
Jun 23, 2022 | 12.81 | 13.08 | 12.71 | 13.02 | 862,503 | +0.21(+1.64%) |
Jun 22, 2022 | 12.58 | 13.02 | 12.58 | 12.81 | 797,863 | -0.02(-0.14%) |
Jun 21, 2022 | 13.37 | 13.37 | 12.81 | 12.83 | 892,629 | -0.19(-1.47%) |
Jun 17, 2022 | 12.74 | 13.12 | 12.56 | 13.02 | 1,718,559 | +0.31(+2.44%) |
Jun 16, 2022 | 13.13 | 13.23 | 12.63 | 12.71 | 1,912,237 | -0.76(-5.62%) |
Jun 15, 2022 | 13.33 | 13.67 | 13.16 | 13.47 | 875,165 | +0.20(+1.51%) |
Jun 14, 2022 | 13.61 | 13.81 | 13.19 | 13.27 | 1,498,186 | -0.21(-1.56%) |
Jun 13, 2022 | 14.12 | 14.16 | 13.30 | 13.48 | 1,506,994 | -0.98(-6.75%) |
Jun 10, 2022 | 14.57 | 14.74 | 14.42 | 14.46 | 1,096,589 | -0.21(-1.43%) |
Jun 09, 2022 | 15.41 | 15.41 | 14.63 | 14.67 | 870,911 | -0.86(-5.52%) |
Jun 08, 2022 | 15.66 | 15.66 | 15.34 | 15.52 | 533,885 | -0.19(-1.22%) |
Jun 07, 2022 | 15.25 | 15.72 | 15.20 | 15.72 | 682,661 | +0.39(+2.56%) |
Jun 06, 2022 | 15.32 | 15.59 | 15.19 | 15.32 | 531,729 | -0.08(-0.53%) |
Jun 03, 2022 | 15.76 | 15.76 | 15.34 | 15.41 | 400,236 | -0.36(-2.26%) |
Jun 02, 2022 | 15.55 | 15.86 | 15.46 | 15.76 | 551,952 | +0.10(+0.64%) |