Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.61 | 14.65 | 14.38 | 14.43 | 11,412 | -0.17(-1.19%) |
Aug 30, 2022 | 14.67 | 14.68 | 14.47 | 14.60 | 8,727 | -0.04(-0.26%) |
Aug 29, 2022 | 14.70 | 14.71 | 14.46 | 14.64 | 10,747 | -0.18(-1.23%) |
Aug 26, 2022 | 15.20 | 15.20 | 14.77 | 14.82 | 15,871 | -0.29(-1.91%) |
Aug 25, 2022 | 15.07 | 15.19 | 14.87 | 15.11 | 14,285 | +0.16(+1.09%) |
Aug 24, 2022 | 15.06 | 15.06 | 14.88 | 14.95 | 9,146 | -0.08(-0.51%) |
Aug 23, 2022 | 15.29 | 15.38 | 15.01 | 15.02 | 9,567 | -0.32(-2.07%) |
Aug 22, 2022 | 15.53 | 15.64 | 15.26 | 15.34 | 11,872 | -0.41(-2.63%) |
Aug 19, 2022 | 15.65 | 15.89 | 15.65 | 15.75 | 21,685 | -0.08(-0.49%) |
Aug 18, 2022 | 15.86 | 15.93 | 15.76 | 15.83 | 11,568 | +0.03(+0.18%) |
Aug 17, 2022 | 15.90 | 16.05 | 15.66 | 15.80 | 45,262 | -0.23(-1.44%) |
Aug 16, 2022 | 15.80 | 16.13 | 15.80 | 16.03 | 11,752 | +0.08(+0.48%) |
Aug 15, 2022 | 15.43 | 15.96 | 15.43 | 15.96 | 25,109 | +0.37(+2.35%) |
Aug 12, 2022 | 15.38 | 15.60 | 15.38 | 15.59 | 28,770 | +0.19(+1.25%) |
Aug 11, 2022 | 15.20 | 15.46 | 15.14 | 15.40 | 39,520 | +0.38(+2.50%) |
Aug 10, 2022 | 14.87 | 15.19 | 14.87 | 15.02 | 21,256 | +0.25(+1.69%) |
Aug 09, 2022 | 14.60 | 14.78 | 14.55 | 14.77 | 12,692 | +0.17(+1.18%) |
Aug 08, 2022 | 14.58 | 14.74 | 14.45 | 14.60 | 17,452 | +0.18(+1.26%) |
Aug 05, 2022 | 14.41 | 14.47 | 14.41 | 14.42 | 6,348 | +0.04(+0.27%) |
Aug 04, 2022 | 14.54 | 14.54 | 14.32 | 14.38 | 7,329 | -0.08(-0.53%) |
Aug 03, 2022 | 14.48 | 14.51 | 14.45 | 14.46 | 8,935 | +0.07(+0.47%) |
Aug 02, 2022 | 13.98 | 14.51 | 13.98 | 14.39 | 24,111 | -0.13(-0.92%) |
Aug 01, 2022 | 14.54 | 14.55 | 14.27 | 14.52 | 31,936 | +0.09(+0.60%) |
Jul 29, 2022 | 14.18 | 14.54 | 14.18 | 14.44 | 23,654 | +0.39(+2.80%) |
Jul 28, 2022 | 14.10 | 14.27 | 13.97 | 14.04 | 34,935 | +0.02(+0.14%) |
Jul 27, 2022 | 13.81 | 14.16 | 13.81 | 14.03 | 27,815 | +0.69(+5.18%) |
Jul 26, 2022 | 13.66 | 13.70 | 13.34 | 13.34 | 13,049 | -0.35(-2.52%) |
Jul 25, 2022 | 13.48 | 13.76 | 13.48 | 13.68 | 15,848 | +0.09(+0.63%) |
Jul 22, 2022 | 13.70 | 13.70 | 13.58 | 13.59 | 12,606 | -0.06(-0.42%) |
Jul 21, 2022 | 13.63 | 13.69 | 13.45 | 13.65 | 15,918 | -0.12(-0.84%) |
Jul 20, 2022 | 13.58 | 13.77 | 13.58 | 13.77 | 16,531 | +0.12(+0.84%) |
Jul 19, 2022 | 13.58 | 13.82 | 13.58 | 13.65 | 13,923 | +0.26(+1.93%) |
Jul 18, 2022 | 13.31 | 13.69 | 13.31 | 13.39 | 21,313 | -0.13(-0.99%) |
Jul 15, 2022 | 13.28 | 13.58 | 13.28 | 13.53 | 24,073 | +0.45(+3.45%) |
Jul 14, 2022 | 12.98 | 13.18 | 12.98 | 13.08 | 19,328 | -0.07(-0.51%) |
Jul 13, 2022 | 13.15 | 13.24 | 13.10 | 13.14 | 10,234 | -0.12(-0.94%) |
Jul 12, 2022 | 13.31 | 13.35 | 13.26 | 13.27 | 10,452 | +0.01(+0.07%) |
Jul 11, 2022 | 13.31 | 13.37 | 13.25 | 13.26 | 16,882 | -0.12(-0.93%) |
Jul 08, 2022 | 13.41 | 13.50 | 13.25 | 13.38 | 17,125 | +0.07(+0.50%) |
Jul 07, 2022 | 13.34 | 13.42 | 13.29 | 13.32 | 34,921 | -0.01(-0.07%) |
Jul 06, 2022 | 13.35 | 13.44 | 13.32 | 13.33 | 25,710 | -0.12(-0.86%) |
Jul 05, 2022 | 13.48 | 13.48 | 13.24 | 13.44 | 27,426 | -0.12(-0.92%) |
Jul 01, 2022 | 13.38 | 13.58 | 13.36 | 13.57 | 16,444 | +0.16(+1.22%) |
Jun 30, 2022 | 13.25 | 13.47 | 13.13 | 13.40 | 26,283 | +0.05(+0.36%) |
Jun 29, 2022 | 13.35 | 13.39 | 13.29 | 13.35 | 24,969 | -0.06(-0.43%) |
Jun 28, 2022 | 13.44 | 13.66 | 13.38 | 13.41 | 16,908 | -0.03(-0.21%) |
Jun 27, 2022 | 13.64 | 13.64 | 13.41 | 13.44 | 25,760 | -0.10(-0.71%) |
Jun 24, 2022 | 13.42 | 13.77 | 13.41 | 13.54 | 103,876 | +0.10(+0.71%) |
Jun 23, 2022 | 13.67 | 13.67 | 13.40 | 13.44 | 26,034 | -0.01(-0.07%) |
Jun 22, 2022 | 13.47 | 13.62 | 13.42 | 13.45 | 23,414 | -0.06(-0.43%) |
Jun 21, 2022 | 13.28 | 13.60 | 13.28 | 13.51 | 16,401 | +0.30(+2.25%) |
Jun 17, 2022 | 13.35 | 13.40 | 13.12 | 13.21 | 86,791 | -0.07(-0.51%) |
Jun 16, 2022 | 13.13 | 13.35 | 13.07 | 13.28 | 33,966 | -0.15(-1.14%) |
Jun 15, 2022 | 13.47 | 13.52 | 13.39 | 13.43 | 18,006 | +0.14(+1.08%) |
Jun 14, 2022 | 13.17 | 13.39 | 13.11 | 13.29 | 37,434 | +0.12(+0.87%) |
Jun 13, 2022 | 13.15 | 13.46 | 13.15 | 13.17 | 36,451 | -0.17(-1.29%) |
Jun 10, 2022 | 13.54 | 13.55 | 13.34 | 13.35 | 25,325 | -0.31(-2.25%) |
Jun 09, 2022 | 13.84 | 14.01 | 13.60 | 13.65 | 20,671 | -0.29(-2.06%) |
Jun 08, 2022 | 14.08 | 14.08 | 13.87 | 13.94 | 22,665 | -0.27(-1.89%) |
Jun 07, 2022 | 14.03 | 14.38 | 14.03 | 14.21 | 40,187 | +0.08(+0.54%) |
Jun 06, 2022 | 14.05 | 14.16 | 13.89 | 14.13 | 54,340 | +0.20(+1.45%) |
Jun 03, 2022 | 13.76 | 13.97 | 13.76 | 13.93 | 23,570 | +0.03(+0.21%) |
Jun 02, 2022 | 13.61 | 13.92 | 13.56 | 13.90 | 28,178 | +0.23(+1.68%) |