Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.58 | 13.66 | 13.42 | 13.44 | 68,252 | -0.24(-1.75%) |
Aug 30, 2022 | 13.81 | 13.81 | 13.62 | 13.68 | 85,344 | -0.21(-1.53%) |
Aug 29, 2022 | 13.64 | 13.92 | 13.64 | 13.89 | 22,401 | +0.12(+0.90%) |
Aug 26, 2022 | 14.30 | 14.30 | 13.77 | 13.77 | 54,936 | -0.35(-2.51%) |
Aug 25, 2022 | 14.06 | 14.19 | 14.01 | 14.12 | 184,696 | +0.10(+0.69%) |
Aug 24, 2022 | 13.96 | 14.03 | 13.92 | 14.02 | 28,625 | +0.14(+1.02%) |
Aug 23, 2022 | 13.76 | 13.99 | 13.76 | 13.88 | 50,955 | +0.13(+0.97%) |
Aug 22, 2022 | 13.93 | 13.93 | 13.75 | 13.75 | 50,359 | -0.09(-0.64%) |
Aug 19, 2022 | 13.90 | 13.99 | 13.83 | 13.84 | 62,077 | -0.10(-0.70%) |
Aug 18, 2022 | 13.82 | 13.97 | 13.75 | 13.93 | 99,127 | +0.18(+1.29%) |
Aug 17, 2022 | 13.78 | 13.82 | 13.69 | 13.76 | 87,921 | -0.04(-0.26%) |
Aug 16, 2022 | 13.75 | 13.87 | 13.75 | 13.79 | 42,861 | +0.10(+0.71%) |
Aug 15, 2022 | 13.57 | 13.71 | 13.45 | 13.69 | 55,952 | +0.00(+0.00%) |
Aug 12, 2022 | 13.58 | 13.73 | 13.51 | 13.69 | 53,835 | +0.17(+1.24%) |
Aug 11, 2022 | 13.42 | 13.64 | 13.39 | 13.53 | 56,911 | +0.23(+1.73%) |
Aug 10, 2022 | 13.19 | 13.35 | 13.11 | 13.30 | 153,353 | +0.17(+1.28%) |
Aug 09, 2022 | 13.08 | 13.22 | 13.08 | 13.13 | 44,565 | +0.12(+0.88%) |
Aug 08, 2022 | 12.92 | 13.03 | 12.92 | 13.01 | 32,001 | +0.15(+1.17%) |
Aug 05, 2022 | 12.87 | 13.00 | 12.81 | 12.86 | 86,146 | -0.08(-0.62%) |
Aug 04, 2022 | 13.07 | 13.22 | 12.92 | 12.94 | 73,148 | -0.12(-0.88%) |
Aug 03, 2022 | 12.97 | 13.13 | 12.97 | 13.06 | 52,525 | +0.05(+0.41%) |
Aug 02, 2022 | 13.15 | 13.15 | 12.96 | 13.00 | 228,291 | -0.04(-0.34%) |
Aug 01, 2022 | 13.02 | 13.40 | 12.98 | 13.05 | 141,687 | -0.35(-2.62%) |
Jul 29, 2022 | 13.60 | 13.66 | 13.36 | 13.40 | 253,635 | -0.10(-0.72%) |
Jul 28, 2022 | 13.55 | 13.74 | 13.23 | 13.50 | 162,717 | +0.14(+1.06%) |
Jul 27, 2022 | 13.38 | 13.47 | 13.21 | 13.36 | 52,053 | +0.02(+0.13%) |
Jul 26, 2022 | 13.31 | 13.56 | 13.26 | 13.34 | 44,133 | +0.14(+1.07%) |
Jul 25, 2022 | 12.92 | 13.22 | 12.92 | 13.20 | 20,103 | +0.35(+2.74%) |
Jul 22, 2022 | 12.85 | 12.95 | 12.77 | 12.85 | 27,827 | +0.01(+0.07%) |
Jul 21, 2022 | 12.77 | 12.93 | 12.67 | 12.84 | 23,069 | -0.15(-1.15%) |
Jul 20, 2022 | 12.69 | 13.29 | 12.61 | 12.99 | 87,204 | +0.31(+2.43%) |
Jul 19, 2022 | 12.55 | 12.81 | 12.55 | 12.68 | 29,587 | +0.25(+1.98%) |
Jul 18, 2022 | 12.48 | 12.70 | 12.41 | 12.43 | 26,267 | +0.14(+1.15%) |
Jul 15, 2022 | 12.28 | 12.65 | 12.09 | 12.29 | 45,958 | +0.13(+1.09%) |
Jul 14, 2022 | 12.05 | 12.19 | 11.90 | 12.16 | 25,221 | -0.11(-0.86%) |
Jul 13, 2022 | 12.03 | 12.39 | 12.03 | 12.26 | 26,744 | +0.11(+0.87%) |
Jul 12, 2022 | 12.28 | 12.35 | 12.08 | 12.16 | 35,226 | -0.24(-1.92%) |
Jul 11, 2022 | 12.33 | 12.47 | 12.27 | 12.40 | 24,953 | +0.04(+0.32%) |
Jul 08, 2022 | 12.37 | 12.44 | 12.33 | 12.36 | 12,087 | +0.09(+0.75%) |
Jul 07, 2022 | 12.11 | 12.33 | 12.11 | 12.26 | 31,688 | +0.26(+2.13%) |
Jul 06, 2022 | 12.03 | 12.11 | 11.83 | 12.01 | 49,988 | -0.09(-0.73%) |
Jul 05, 2022 | 12.75 | 13.23 | 11.87 | 12.10 | 78,158 | -0.76(-5.89%) |
Jul 01, 2022 | 12.75 | 12.92 | 12.74 | 12.85 | 20,847 | +0.29(+2.33%) |
Jun 30, 2022 | 12.38 | 12.97 | 12.38 | 12.56 | 11,062 | +0.05(+0.42%) |
Jun 29, 2022 | 12.89 | 13.12 | 12.42 | 12.51 | 25,731 | -0.18(-1.45%) |
Jun 28, 2022 | 12.83 | 13.04 | 12.65 | 12.69 | 31,294 | +0.13(+1.05%) |
Jun 27, 2022 | 12.33 | 12.64 | 12.33 | 12.56 | 14,846 | +0.31(+2.51%) |
Jun 24, 2022 | 12.03 | 12.26 | 12.03 | 12.25 | 23,806 | +0.30(+2.49%) |
Jun 23, 2022 | 11.84 | 12.00 | 11.69 | 11.96 | 77,396 | +0.13(+1.11%) |
Jun 22, 2022 | 11.88 | 12.00 | 11.76 | 11.82 | 45,165 | -0.19(-1.61%) |
Jun 21, 2022 | 11.76 | 12.08 | 11.70 | 12.02 | 55,911 | +0.37(+3.16%) |
Jun 17, 2022 | 11.83 | 11.87 | 11.43 | 11.65 | 54,746 | -0.24(-1.99%) |
Jun 16, 2022 | 12.20 | 12.20 | 11.82 | 11.89 | 67,986 | -0.49(-3.97%) |
Jun 15, 2022 | 12.60 | 12.71 | 12.24 | 12.38 | 85,866 | -0.14(-1.12%) |
Jun 14, 2022 | 12.75 | 12.88 | 12.37 | 12.52 | 78,444 | -0.19(-1.48%) |
Jun 13, 2022 | 13.09 | 13.13 | 12.67 | 12.71 | 86,800 | -0.68(-5.08%) |
Jun 10, 2022 | 13.38 | 13.49 | 13.25 | 13.39 | 39,663 | -0.12(-0.91%) |
Jun 09, 2022 | 13.66 | 13.69 | 13.46 | 13.51 | 48,433 | -0.19(-1.41%) |
Jun 08, 2022 | 13.82 | 13.86 | 13.65 | 13.70 | 64,355 | -0.16(-1.14%) |
Jun 07, 2022 | 13.71 | 13.89 | 13.71 | 13.86 | 78,375 | +0.15(+1.09%) |
Jun 06, 2022 | 13.77 | 13.81 | 13.67 | 13.71 | 17,235 | +0.03(+0.19%) |
Jun 03, 2022 | 13.66 | 13.76 | 13.65 | 13.68 | 42,589 | -0.08(-0.57%) |
Jun 02, 2022 | 13.59 | 13.80 | 13.53 | 13.76 | 87,755 | +0.08(+0.58%) |