Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.23 | 13.25 | 13.18 | 13.24 | 599,159 | +0.04(+0.30%) |
Aug 30, 2022 | 13.13 | 13.22 | 13.13 | 13.20 | 569,263 | +0.08(+0.61%) |
Aug 29, 2022 | 13.14 | 13.14 | 13.09 | 13.12 | 472,751 | -0.03(-0.23%) |
Aug 26, 2022 | 13.03 | 13.15 | 13.02 | 13.15 | 594,640 | +0.12(+0.92%) |
Aug 25, 2022 | 13.05 | 13.06 | 13.01 | 13.03 | 397,415 | -0.04(-0.31%) |
Aug 24, 2022 | 13.11 | 13.12 | 13.06 | 13.07 | 337,183 | +0.01(+0.08%) |
Aug 23, 2022 | 13.13 | 13.13 | 13.04 | 13.06 | 304,678 | -0.09(-0.68%) |
Aug 22, 2022 | 13.11 | 13.17 | 13.11 | 13.15 | 564,507 | +0.05(+0.38%) |
Aug 19, 2022 | 13.08 | 13.11 | 13.07 | 13.10 | 404,732 | +0.07(+0.54%) |
Aug 18, 2022 | 13.01 | 13.06 | 13.00 | 13.03 | 431,222 | +0.02(+0.15%) |
Aug 17, 2022 | 13.01 | 13.04 | 12.97 | 13.01 | 538,771 | +0.07(+0.54%) |
Aug 16, 2022 | 12.99 | 12.99 | 12.94 | 12.94 | 397,861 | -0.07(-0.54%) |
Aug 15, 2022 | 13.01 | 13.03 | 12.98 | 13.01 | 576,618 | +0.14(+1.09%) |
Aug 12, 2022 | 12.88 | 12.90 | 12.86 | 12.87 | 353,352 | +0.00(+0.00%) |
Aug 11, 2022 | 12.86 | 12.87 | 12.82 | 12.87 | 379,797 | +0.00(+0.00%) |
Aug 10, 2022 | 12.93 | 12.93 | 12.84 | 12.87 | 622,457 | -0.11(-0.85%) |
Aug 09, 2022 | 12.95 | 13.00 | 12.95 | 12.98 | 332,504 | +0.03(+0.23%) |
Aug 08, 2022 | 12.96 | 12.96 | 12.93 | 12.95 | 355,160 | -0.08(-0.61%) |
Aug 05, 2022 | 13.06 | 13.07 | 13.01 | 13.03 | 467,116 | +0.08(+0.62%) |
Aug 04, 2022 | 12.95 | 12.96 | 12.93 | 12.95 | 460,290 | +0.02(+0.15%) |
Aug 03, 2022 | 12.94 | 12.97 | 12.92 | 12.93 | 330,435 | -0.03(-0.23%) |
Aug 02, 2022 | 12.93 | 12.97 | 12.92 | 12.96 | 458,293 | +0.06(+0.47%) |
Jul 29, 2022 | 12.90 | 0 | -0.01(-0.08%) | |||
Jul 28, 2022 | 12.91 | 12.95 | 12.90 | 12.91 | 309,727 | +0.00(+0.00%) |
Jul 27, 2022 | 12.95 | 12.99 | 12.89 | 12.91 | 587,978 | -0.07(-0.54%) |
Jul 26, 2022 | 12.95 | 12.99 | 12.94 | 12.98 | 264,722 | +0.06(+0.46%) |
Jul 25, 2022 | 12.94 | 12.95 | 12.92 | 12.92 | 312,203 | -0.08(-0.62%) |
Jul 22, 2022 | 12.94 | 13.01 | 12.91 | 13.00 | 566,119 | +0.04(+0.31%) |
Jul 21, 2022 | 13.00 | 13.02 | 12.95 | 12.96 | 404,353 | +0.00(+0.00%) |
Jul 20, 2022 | 12.96 | 12.99 | 12.95 | 12.96 | 249,708 | +0.01(+0.08%) |
Jul 19, 2022 | 13.02 | 13.02 | 12.95 | 12.95 | 432,557 | -0.11(-0.84%) |
Jul 18, 2022 | 13.04 | 13.07 | 12.99 | 13.06 | 341,430 | -0.05(-0.38%) |
Jul 15, 2022 | 13.13 | 13.16 | 13.10 | 13.11 | 415,222 | -0.08(-0.61%) |
Jul 14, 2022 | 13.27 | 13.30 | 13.18 | 13.19 | 595,244 | +0.14(+1.07%) |
Jul 13, 2022 | 13.10 | 13.11 | 13.02 | 13.05 | 302,549 | -0.05(-0.38%) |
Jul 12, 2022 | 13.10 | 13.13 | 13.07 | 13.10 | 397,596 | +0.01(+0.08%) |
Jul 11, 2022 | 13.10 | 13.12 | 13.05 | 13.09 | 462,022 | +0.05(+0.38%) |
Jul 08, 2022 | 13.06 | 13.07 | 13.01 | 13.04 | 308,367 | -0.01(-0.08%) |
Jul 07, 2022 | 13.08 | 13.08 | 13.04 | 13.05 | 309,000 | -0.07(-0.53%) |
Jul 06, 2022 | 13.10 | 13.15 | 13.09 | 13.12 | 893,023 | +0.01(+0.08%) |
Jul 05, 2022 | 13.09 | 13.15 | 13.08 | 13.11 | 908,181 | +0.17(+1.31%) |
Jul 04, 2022 | 12.95 | 12.97 | 12.93 | 12.94 | 336,786 | -0.01(-0.08%) |
Jun 30, 2022 | 12.95 | 0 | -0.02(-0.15%) | |||
Jun 29, 2022 | 12.94 | 12.97 | 12.94 | 12.97 | 484,397 | +0.01(+0.08%) |
Jun 28, 2022 | 12.93 | 12.96 | 12.91 | 12.96 | 316,450 | +0.01(+0.08%) |
Jun 27, 2022 | 12.97 | 12.99 | 12.94 | 12.95 | 341,649 | -0.02(-0.15%) |
Jun 24, 2022 | 13.04 | 13.04 | 12.97 | 12.97 | 381,687 | -0.08(-0.61%) |
Jun 23, 2022 | 13.02 | 13.09 | 13.01 | 13.05 | 408,792 | +0.04(+0.31%) |
Jun 22, 2022 | 13.02 | 13.03 | 12.99 | 13.01 | 469,278 | +0.02(+0.15%) |
Jun 21, 2022 | 13.02 | 13.02 | 12.98 | 12.99 | 380,002 | -0.07(-0.54%) |
Jun 20, 2022 | 13.08 | 13.08 | 13.05 | 13.06 | 247,071 | -0.04(-0.31%) |
Jun 17, 2022 | 13.10 | 13.14 | 13.09 | 13.10 | 866,656 | +0.10(+0.77%) |
Jun 16, 2022 | 13.00 | 13.04 | 12.96 | 13.00 | 420,074 | +0.04(+0.31%) |
Jun 15, 2022 | 13.02 | 13.06 | 12.93 | 12.96 | 505,868 | -0.06(-0.46%) |
Jun 14, 2022 | 13.00 | 13.04 | 12.97 | 13.02 | 827,574 | +0.05(+0.39%) |
Jun 13, 2022 | 12.90 | 12.97 | 12.90 | 12.97 | 1,102,750 | +0.13(+1.01%) |
Jun 10, 2022 | 12.85 | 12.88 | 12.82 | 12.84 | 467,426 | +0.08(+0.63%) |
Jun 09, 2022 | 12.65 | 12.77 | 12.64 | 12.76 | 495,197 | +0.14(+1.11%) |
Jun 08, 2022 | 12.60 | 12.63 | 12.58 | 12.62 | 630,115 | +0.02(+0.16%) |
Jun 07, 2022 | 12.65 | 12.66 | 12.59 | 12.60 | 762,459 | -0.04(-0.32%) |
Jun 06, 2022 | 12.61 | 12.65 | 12.60 | 12.64 | 372,910 | -0.02(-0.16%) |
Jun 03, 2022 | 12.63 | 12.66 | 12.61 | 12.66 | 304,604 | +0.02(+0.16%) |
Jun 02, 2022 | 12.71 | 12.71 | 12.63 | 12.64 | 801,788 | -0.07(-0.55%) |