Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.36 | 13.54 | 13.28 | 13.33 | 21,272,510 | -0.13(-0.93%) |
Aug 30, 2022 | 13.62 | 13.64 | 13.33 | 13.45 | 32,801,622 | +0.09(+0.69%) |
Aug 29, 2022 | 13.42 | 13.60 | 13.30 | 13.36 | 32,107,812 | -0.11(-0.84%) |
Aug 26, 2022 | 14.29 | 14.34 | 13.38 | 13.47 | 34,089,564 | -0.77(-5.44%) |
Aug 25, 2022 | 14.35 | 14.36 | 14.06 | 14.25 | 15,574,422 | +0.02(+0.12%) |
Aug 24, 2022 | 14.07 | 14.25 | 13.91 | 14.23 | 21,140,320 | +0.12(+0.86%) |
Aug 23, 2022 | 14.16 | 14.54 | 14.08 | 14.11 | 24,513,026 | +0.03(+0.25%) |
Aug 22, 2022 | 13.82 | 14.19 | 13.82 | 14.07 | 23,028,574 | +0.09(+0.62%) |
Aug 19, 2022 | 14.21 | 14.22 | 13.94 | 13.99 | 25,589,450 | -0.30(-2.07%) |
Aug 18, 2022 | 14.37 | 14.44 | 14.22 | 14.28 | 16,307,612 | -0.03(-0.24%) |
Aug 17, 2022 | 14.56 | 14.61 | 14.30 | 14.32 | 34,082,728 | -0.35(-2.37%) |
Aug 16, 2022 | 14.47 | 14.69 | 14.40 | 14.67 | 20,980,398 | +0.16(+1.08%) |
Aug 15, 2022 | 14.19 | 14.52 | 14.13 | 14.51 | 18,462,116 | -0.06(-0.42%) |
Aug 12, 2022 | 14.33 | 14.66 | 14.30 | 14.57 | 21,186,538 | +0.30(+2.07%) |
Aug 11, 2022 | 14.41 | 14.58 | 14.25 | 14.27 | 18,666,004 | -0.11(-0.79%) |
Aug 10, 2022 | 14.47 | 14.61 | 14.22 | 14.39 | 25,266,750 | +0.08(+0.55%) |
Aug 09, 2022 | 14.28 | 14.32 | 13.92 | 14.31 | 26,948,200 | +0.21(+1.48%) |
Aug 08, 2022 | 13.98 | 14.33 | 13.88 | 14.10 | 28,391,616 | +0.52(+3.85%) |
Aug 05, 2022 | 13.43 | 13.59 | 13.23 | 13.58 | 28,238,320 | -0.16(-1.14%) |
Aug 04, 2022 | 13.45 | 13.95 | 13.43 | 13.73 | 31,312,984 | +0.50(+3.82%) |
Aug 03, 2022 | 13.60 | 13.64 | 13.13 | 13.23 | 29,927,166 | -0.28(-2.06%) |
Aug 02, 2022 | 13.86 | 14.16 | 13.49 | 13.51 | 29,683,614 | -0.17(-1.27%) |
Aug 01, 2022 | 13.81 | 13.88 | 13.60 | 13.68 | 18,855,588 | -0.02(-0.13%) |
Jul 29, 2022 | 13.77 | 13.81 | 13.35 | 13.70 | 20,093,030 | +0.10(+0.70%) |
Jul 28, 2022 | 13.85 | 13.90 | 13.46 | 13.60 | 28,190,814 | +0.19(+1.43%) |
Jul 27, 2022 | 13.23 | 13.47 | 13.08 | 13.41 | 28,897,880 | +0.12(+0.92%) |
Jul 26, 2022 | 13.06 | 13.31 | 13.06 | 13.29 | 25,670,194 | +0.31(+2.41%) |
Jul 25, 2022 | 13.34 | 13.50 | 12.88 | 12.98 | 35,773,196 | -0.37(-2.74%) |
Jul 22, 2022 | 13.62 | 13.84 | 13.21 | 13.34 | 33,118,618 | -0.15(-1.10%) |
Jul 21, 2022 | 13.51 | 13.72 | 13.39 | 13.49 | 33,880,736 | +0.04(+0.32%) |
Jul 20, 2022 | 13.92 | 13.97 | 13.43 | 13.45 | 25,235,778 | -0.50(-3.62%) |
Jul 19, 2022 | 13.78 | 14.00 | 13.67 | 13.95 | 21,833,936 | +0.18(+1.33%) |
Jul 18, 2022 | 13.89 | 14.00 | 13.77 | 13.77 | 22,109,318 | +0.14(+1.02%) |
Jul 15, 2022 | 13.80 | 13.82 | 13.40 | 13.63 | 28,376,896 | -0.10(-0.70%) |
Jul 14, 2022 | 13.84 | 13.88 | 13.29 | 13.73 | 44,758,068 | -0.63(-4.37%) |
Jul 13, 2022 | 14.17 | 14.74 | 14.07 | 14.35 | 33,296,184 | +0.04(+0.30%) |
Jul 12, 2022 | 14.76 | 14.79 | 14.26 | 14.31 | 29,830,988 | -0.47(-3.18%) |
Jul 11, 2022 | 14.81 | 15.03 | 14.72 | 14.78 | 22,159,894 | -0.17(-1.16%) |
Jul 08, 2022 | 15.02 | 15.21 | 14.82 | 14.95 | 14,248,770 | -0.06(-0.41%) |
Jul 07, 2022 | 15.07 | 15.31 | 14.90 | 15.01 | 14,957,061 | +0.03(+0.17%) |
Jul 06, 2022 | 15.16 | 15.24 | 14.61 | 14.99 | 21,364,294 | -0.17(-1.15%) |
Jul 05, 2022 | 15.64 | 15.81 | 14.87 | 15.16 | 24,827,494 | -0.56(-3.54%) |
Jul 01, 2022 | 15.22 | 15.82 | 15.08 | 15.72 | 22,677,038 | +0.32(+2.09%) |
Jun 30, 2022 | 15.92 | 15.96 | 15.35 | 15.40 | 23,556,750 | -0.61(-3.81%) |
Jun 29, 2022 | 16.42 | 16.49 | 15.91 | 16.01 | 18,683,840 | -0.14(-0.86%) |
Jun 28, 2022 | 16.62 | 16.67 | 16.13 | 16.15 | 18,278,504 | -0.43(-2.57%) |
Jun 27, 2022 | 16.39 | 16.59 | 16.28 | 16.57 | 22,147,146 | +0.23(+1.38%) |
Jun 24, 2022 | 16.08 | 16.40 | 15.85 | 16.35 | 22,448,076 | +0.20(+1.24%) |
Jun 23, 2022 | 16.90 | 17.07 | 16.00 | 16.15 | 23,823,720 | -0.74(-4.38%) |
Jun 22, 2022 | 17.06 | 17.30 | 16.84 | 16.89 | 16,810,110 | -0.16(-0.92%) |
Jun 21, 2022 | 17.03 | 17.29 | 17.02 | 17.04 | 27,603,012 | +0.03(+0.15%) |
Jun 17, 2022 | 17.30 | 17.33 | 16.82 | 17.02 | 33,556,812 | -0.42(-2.40%) |
Jun 16, 2022 | 17.02 | 17.58 | 16.73 | 17.43 | 25,725,658 | +0.41(+2.40%) |
Jun 15, 2022 | 17.33 | 17.38 | 16.58 | 17.02 | 28,486,442 | +0.08(+0.46%) |
Jun 14, 2022 | 17.48 | 17.55 | 16.79 | 16.95 | 22,881,458 | -0.57(-3.23%) |
Jun 13, 2022 | 17.77 | 17.92 | 17.44 | 17.51 | 30,780,012 | -0.79(-4.33%) |
Jun 10, 2022 | 17.32 | 18.43 | 17.16 | 18.30 | 24,470,778 | +0.82(+4.68%) |
Jun 09, 2022 | 18.02 | 18.04 | 17.49 | 17.49 | 15,298,030 | -0.59(-3.27%) |
Jun 08, 2022 | 17.97 | 18.23 | 17.90 | 18.08 | 15,471,461 | +0.03(+0.14%) |
Jun 07, 2022 | 17.75 | 18.07 | 17.74 | 18.05 | 12,940,751 | +0.20(+1.12%) |
Jun 06, 2022 | 18.12 | 18.16 | 17.74 | 17.85 | 14,883,529 | -0.15(-0.82%) |
Jun 03, 2022 | 18.05 | 18.22 | 17.94 | 18.00 | 11,534,449 | -0.25(-1.38%) |
Jun 02, 2022 | 18.01 | 18.35 | 17.99 | 18.25 | 20,721,072 | +0.54(+3.05%) |