Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.20 | 14.23 | 13.88 | 14.03 | 3,068,023 | -0.17(-1.20%) |
Aug 30, 2022 | 14.64 | 14.75 | 14.04 | 14.20 | 5,039,787 | -0.28(-1.93%) |
Aug 29, 2022 | 14.42 | 14.76 | 14.40 | 14.48 | 3,096,438 | -0.14(-0.96%) |
Aug 26, 2022 | 15.21 | 15.34 | 14.57 | 14.62 | 3,613,287 | -0.54(-3.56%) |
Aug 25, 2022 | 14.45 | 15.16 | 14.40 | 15.16 | 3,587,041 | +0.84(+5.87%) |
Aug 24, 2022 | 14.06 | 14.46 | 14.04 | 14.32 | 2,691,616 | +0.17(+1.20%) |
Aug 23, 2022 | 14.28 | 14.50 | 14.13 | 14.15 | 2,623,632 | -0.03(-0.21%) |
Aug 22, 2022 | 14.38 | 14.44 | 14.05 | 14.18 | 4,975,293 | -0.65(-4.38%) |
Aug 19, 2022 | 14.83 | 14.91 | 14.60 | 14.83 | 2,469,876 | -0.31(-2.05%) |
Aug 18, 2022 | 15.03 | 15.26 | 14.80 | 15.14 | 3,752,663 | +0.07(+0.46%) |
Aug 17, 2022 | 15.21 | 15.30 | 14.81 | 15.07 | 6,051,501 | -0.42(-2.71%) |
Aug 16, 2022 | 15.43 | 15.69 | 15.27 | 15.49 | 3,965,050 | -0.03(-0.19%) |
Aug 15, 2022 | 14.85 | 15.62 | 14.81 | 15.52 | 6,621,354 | +0.33(+2.17%) |
Aug 12, 2022 | 14.66 | 15.20 | 14.46 | 15.19 | 6,520,723 | +0.67(+4.61%) |
Aug 11, 2022 | 14.10 | 14.79 | 14.01 | 14.52 | 7,084,061 | +0.54(+3.86%) |
Aug 10, 2022 | 13.75 | 14.01 | 13.65 | 13.98 | 4,572,680 | +0.63(+4.72%) |
Aug 09, 2022 | 13.52 | 13.57 | 13.16 | 13.35 | 4,052,958 | -0.25(-1.84%) |
Aug 08, 2022 | 13.34 | 13.99 | 13.34 | 13.60 | 5,791,179 | +0.37(+2.80%) |
Aug 05, 2022 | 12.96 | 13.42 | 12.72 | 13.23 | 5,899,795 | +0.66(+5.25%) |
Aug 04, 2022 | 12.74 | 12.81 | 12.52 | 12.57 | 4,288,527 | -0.15(-1.18%) |
Aug 03, 2022 | 12.70 | 12.85 | 12.57 | 12.72 | 3,427,060 | +0.24(+1.92%) |
Aug 02, 2022 | 12.17 | 12.69 | 12.04 | 12.48 | 3,368,876 | +0.18(+1.46%) |
Aug 01, 2022 | 12.26 | 12.49 | 12.08 | 12.30 | 3,202,551 | +0.02(+0.16%) |
Jul 29, 2022 | 12.12 | 12.32 | 11.76 | 12.28 | 4,654,414 | +0.23(+1.91%) |
Jul 28, 2022 | 11.40 | 12.05 | 11.29 | 12.05 | 4,768,130 | +0.71(+6.26%) |
Jul 27, 2022 | 11.28 | 11.45 | 11.04 | 11.34 | 4,441,972 | +0.20(+1.80%) |
Jul 26, 2022 | 11.51 | 11.51 | 11.04 | 11.14 | 3,766,994 | -0.47(-4.05%) |
Jul 25, 2022 | 11.86 | 11.90 | 11.53 | 11.61 | 2,935,474 | -0.11(-0.94%) |
Jul 22, 2022 | 11.88 | 11.93 | 11.53 | 11.72 | 3,318,352 | -0.15(-1.26%) |
Jul 21, 2022 | 11.78 | 11.90 | 11.59 | 11.87 | 2,639,254 | -0.06(-0.50%) |
Jul 20, 2022 | 11.50 | 11.97 | 11.41 | 11.93 | 3,016,419 | +0.31(+2.67%) |
Jul 19, 2022 | 11.18 | 11.79 | 11.16 | 11.62 | 4,519,963 | +0.71(+6.51%) |
Jul 18, 2022 | 11.01 | 11.50 | 10.82 | 10.91 | 6,688,125 | -0.13(-1.18%) |
Jul 15, 2022 | 11.11 | 11.11 | 10.71 | 11.04 | 3,740,138 | +0.21(+1.94%) |
Jul 14, 2022 | 10.63 | 10.84 | 10.43 | 10.83 | 4,222,717 | -0.07(-0.64%) |
Jul 13, 2022 | 10.74 | 11.00 | 10.46 | 10.90 | 4,088,862 | -0.05(-0.46%) |
Jul 12, 2022 | 10.72 | 11.24 | 10.70 | 10.95 | 3,488,213 | +0.22(+2.05%) |
Jul 11, 2022 | 11.03 | 11.08 | 10.71 | 10.73 | 2,772,334 | -0.41(-3.68%) |
Jul 08, 2022 | 11.01 | 11.30 | 10.88 | 11.14 | 4,035,953 | +0.16(+1.46%) |
Jul 07, 2022 | 10.74 | 11.24 | 10.67 | 10.98 | 4,957,649 | +0.49(+4.67%) |
Jul 06, 2022 | 10.95 | 11.13 | 10.46 | 10.49 | 5,165,273 | -0.57(-5.15%) |
Jul 05, 2022 | 10.55 | 11.07 | 10.33 | 11.06 | 3,938,081 | +0.25(+2.31%) |
Jul 01, 2022 | 10.67 | 11.03 | 10.53 | 10.81 | 3,398,805 | +0.10(+0.93%) |
Jun 30, 2022 | 11.09 | 11.10 | 10.51 | 10.71 | 4,295,420 | -0.64(-5.64%) |
Jun 29, 2022 | 11.34 | 11.35 | 11.04 | 11.35 | 3,193,737 | -0.10(-0.87%) |
Jun 28, 2022 | 11.76 | 12.17 | 11.42 | 11.45 | 3,076,477 | -0.15(-1.29%) |
Jun 27, 2022 | 11.66 | 11.91 | 11.39 | 11.60 | 2,997,773 | -0.08(-0.68%) |
Jun 24, 2022 | 11.27 | 11.81 | 11.22 | 11.68 | 3,960,062 | +0.47(+4.19%) |
Jun 23, 2022 | 11.08 | 11.25 | 10.91 | 11.21 | 4,180,887 | +0.15(+1.36%) |
Jun 22, 2022 | 11.00 | 11.61 | 10.93 | 11.06 | 4,153,133 | -0.22(-1.95%) |
Jun 21, 2022 | 11.40 | 11.54 | 11.07 | 11.28 | 4,235,126 | +0.22(+1.99%) |
Jun 17, 2022 | 10.92 | 11.18 | 10.63 | 11.06 | 7,176,584 | +0.19(+1.75%) |
Jun 16, 2022 | 11.37 | 11.40 | 10.62 | 10.87 | 5,838,344 | -0.95(-8.04%) |
Jun 15, 2022 | 11.37 | 12.07 | 11.28 | 11.82 | 5,051,371 | +0.63(+5.63%) |
Jun 14, 2022 | 11.27 | 11.50 | 11.07 | 11.19 | 4,402,926 | -0.02(-0.18%) |
Jun 13, 2022 | 11.73 | 11.96 | 11.05 | 11.21 | 6,941,261 | -1.01(-8.27%) |
Jun 10, 2022 | 12.64 | 12.90 | 12.03 | 12.22 | 5,691,059 | -0.79(-6.07%) |
Jun 09, 2022 | 13.32 | 13.36 | 13.00 | 13.01 | 3,091,601 | -0.41(-3.06%) |
Jun 08, 2022 | 13.40 | 13.63 | 13.28 | 13.42 | 6,193,480 | -0.22(-1.61%) |
Jun 07, 2022 | 13.39 | 13.67 | 13.29 | 13.64 | 2,854,727 | -0.05(-0.37%) |
Jun 06, 2022 | 13.45 | 13.76 | 13.33 | 13.69 | 3,375,976 | +0.47(+3.56%) |
Jun 03, 2022 | 13.34 | 13.35 | 13.01 | 13.22 | 3,205,737 | -0.23(-1.71%) |
Jun 02, 2022 | 12.97 | 13.54 | 12.94 | 13.45 | 4,398,912 | +0.50(+3.86%) |