Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.96 | 12.05 | 11.81 | 12.01 | 13,282,792 | +0.16(+1.32%) |
Aug 30, 2022 | 12.28 | 12.28 | 11.80 | 11.85 | 13,806,452 | -0.35(-2.90%) |
Aug 29, 2022 | 12.29 | 12.42 | 12.14 | 12.20 | 11,347,676 | -0.10(-0.80%) |
Aug 26, 2022 | 12.65 | 12.72 | 12.30 | 12.30 | 10,074,286 | -0.38(-2.98%) |
Aug 25, 2022 | 12.57 | 12.69 | 12.50 | 12.68 | 6,391,722 | +0.18(+1.45%) |
Aug 24, 2022 | 12.38 | 12.59 | 12.27 | 12.50 | 11,601,150 | +0.14(+1.13%) |
Aug 23, 2022 | 12.83 | 12.88 | 12.34 | 12.36 | 17,090,860 | -0.45(-3.53%) |
Aug 22, 2022 | 13.02 | 13.11 | 12.79 | 12.81 | 7,424,300 | -0.30(-2.26%) |
Aug 19, 2022 | 13.12 | 13.19 | 13.02 | 13.11 | 8,580,707 | -0.07(-0.50%) |
Aug 18, 2022 | 13.54 | 13.68 | 13.13 | 13.17 | 10,063,921 | -0.39(-2.85%) |
Aug 17, 2022 | 13.54 | 13.64 | 13.44 | 13.56 | 4,654,327 | -0.10(-0.72%) |
Aug 16, 2022 | 13.65 | 13.75 | 13.53 | 13.66 | 4,709,454 | -0.05(-0.36%) |
Aug 15, 2022 | 13.73 | 13.81 | 13.67 | 13.71 | 5,893,597 | -0.03(-0.24%) |
Aug 12, 2022 | 13.55 | 13.74 | 13.52 | 13.74 | 5,172,671 | +0.33(+2.45%) |
Aug 11, 2022 | 13.35 | 13.63 | 13.35 | 13.41 | 8,795,819 | +0.08(+0.62%) |
Aug 10, 2022 | 13.41 | 13.48 | 13.27 | 13.33 | 6,937,505 | +0.00(+0.00%) |
Aug 09, 2022 | 13.23 | 13.34 | 13.13 | 13.33 | 6,672,093 | +0.03(+0.25%) |
Aug 08, 2022 | 13.14 | 13.37 | 13.14 | 13.30 | 7,285,408 | +0.25(+1.89%) |
Aug 05, 2022 | 13.21 | 13.39 | 12.88 | 13.05 | 8,209,572 | -0.11(-0.81%) |
Aug 04, 2022 | 13.28 | 13.37 | 13.09 | 13.16 | 13,257,854 | -0.05(-0.37%) |
Aug 03, 2022 | 13.55 | 14.03 | 13.00 | 13.21 | 20,409,218 | -0.68(-4.91%) |
Aug 02, 2022 | 14.09 | 14.27 | 13.80 | 13.89 | 9,283,443 | -0.25(-1.74%) |
Aug 01, 2022 | 14.16 | 14.20 | 14.01 | 14.13 | 6,468,024 | -0.03(-0.23%) |
Jul 29, 2022 | 13.89 | 14.22 | 13.88 | 14.17 | 5,666,666 | +0.26(+1.89%) |
Jul 28, 2022 | 13.76 | 14.18 | 13.48 | 13.90 | 8,347,594 | +0.09(+0.65%) |
Jul 27, 2022 | 13.70 | 13.84 | 13.66 | 13.81 | 4,068,803 | +0.10(+0.72%) |
Jul 26, 2022 | 13.81 | 13.87 | 13.66 | 13.71 | 4,501,988 | -0.09(-0.65%) |
Jul 25, 2022 | 13.61 | 13.85 | 13.51 | 13.81 | 5,149,495 | +0.21(+1.51%) |
Jul 22, 2022 | 13.44 | 13.67 | 13.44 | 13.60 | 8,250,917 | +0.25(+1.91%) |
Jul 21, 2022 | 13.20 | 13.36 | 13.02 | 13.35 | 5,979,323 | +0.10(+0.74%) |
Jul 20, 2022 | 13.34 | 13.43 | 13.17 | 13.25 | 4,770,770 | -0.03(-0.25%) |
Jul 19, 2022 | 13.12 | 13.32 | 13.02 | 13.28 | 6,375,568 | +0.29(+2.21%) |
Jul 18, 2022 | 13.02 | 13.16 | 12.91 | 12.99 | 8,384,746 | +0.03(+0.25%) |
Jul 15, 2022 | 13.08 | 13.21 | 12.81 | 12.96 | 9,524,114 | +0.18(+1.41%) |
Jul 14, 2022 | 12.63 | 12.82 | 12.52 | 12.78 | 5,352,977 | -0.11(-0.83%) |
Jul 13, 2022 | 12.87 | 13.00 | 12.74 | 12.88 | 4,397,741 | -0.11(-0.82%) |
Jul 12, 2022 | 12.64 | 13.11 | 12.64 | 12.99 | 6,543,593 | +0.29(+2.26%) |
Jul 11, 2022 | 12.84 | 12.93 | 12.66 | 12.70 | 6,566,513 | -0.11(-0.83%) |
Jul 08, 2022 | 12.89 | 13.01 | 12.75 | 12.81 | 4,135,257 | -0.06(-0.45%) |
Jul 07, 2022 | 12.90 | 13.00 | 12.82 | 12.87 | 4,566,484 | +0.05(+0.38%) |
Jul 06, 2022 | 12.96 | 13.02 | 12.81 | 12.82 | 6,294,532 | -0.07(-0.57%) |
Jul 05, 2022 | 12.75 | 12.92 | 12.46 | 12.89 | 6,844,847 | +0.04(+0.32%) |
Jul 01, 2022 | 12.50 | 12.91 | 12.46 | 12.85 | 7,469,721 | +0.30(+2.42%) |
Jun 30, 2022 | 12.91 | 12.93 | 12.47 | 12.55 | 13,942,303 | -0.55(-4.20%) |
Jun 29, 2022 | 12.75 | 13.12 | 12.75 | 13.10 | 7,863,570 | +0.30(+2.38%) |
Jun 28, 2022 | 13.01 | 13.18 | 12.71 | 12.79 | 9,060,313 | -0.12(-0.95%) |
Jun 27, 2022 | 12.72 | 13.08 | 12.61 | 12.92 | 10,910,440 | +0.20(+1.55%) |
Jun 24, 2022 | 12.47 | 12.78 | 12.42 | 12.72 | 9,855,024 | +0.35(+2.86%) |
Jun 23, 2022 | 12.07 | 12.39 | 12.06 | 12.37 | 7,098,127 | +0.33(+2.73%) |
Jun 22, 2022 | 11.83 | 12.17 | 11.69 | 12.04 | 9,141,250 | -0.01(-0.07%) |
Jun 21, 2022 | 11.92 | 12.17 | 11.90 | 12.05 | 9,302,830 | +0.25(+2.09%) |
Jun 17, 2022 | 11.78 | 11.97 | 11.59 | 11.80 | 17,948,082 | +0.02(+0.14%) |
Jun 16, 2022 | 12.06 | 12.11 | 11.73 | 11.78 | 14,732,774 | -0.53(-4.34%) |
Jun 15, 2022 | 12.17 | 12.45 | 12.03 | 12.32 | 13,217,057 | +0.28(+2.32%) |
Jun 14, 2022 | 12.23 | 12.29 | 11.89 | 12.04 | 15,629,333 | -0.10(-0.86%) |
Jun 13, 2022 | 12.63 | 12.80 | 12.10 | 12.14 | 15,677,885 | -0.74(-5.75%) |
Jun 10, 2022 | 12.89 | 13.08 | 12.72 | 12.88 | 13,252,639 | -0.11(-0.87%) |
Jun 09, 2022 | 13.58 | 13.62 | 12.97 | 13.00 | 13,481,774 | -0.60(-4.44%) |
Jun 08, 2022 | 13.98 | 13.98 | 13.56 | 13.60 | 7,616,195 | -0.44(-3.16%) |
Jun 07, 2022 | 13.63 | 14.07 | 13.62 | 14.04 | 10,021,433 | +0.35(+2.59%) |
Jun 06, 2022 | 14.05 | 14.12 | 13.65 | 13.69 | 13,609,529 | -0.27(-1.96%) |
Jun 03, 2022 | 14.44 | 14.47 | 13.96 | 13.96 | 11,981,780 | -0.56(-3.83%) |
Jun 02, 2022 | 14.68 | 14.79 | 14.28 | 14.52 | 12,657,931 | -0.22(-1.48%) |