Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.06 | 15.08 | 14.79 | 14.84 | 1,384,134 | -0.20(-1.31%) |
Aug 30, 2022 | 15.42 | 15.50 | 14.97 | 15.04 | 1,100,317 | -0.39(-2.55%) |
Aug 29, 2022 | 15.03 | 15.62 | 14.96 | 15.43 | 1,440,014 | +0.21(+1.41%) |
Aug 26, 2022 | 16.09 | 16.09 | 15.17 | 15.22 | 1,067,238 | -0.88(-5.44%) |
Aug 25, 2022 | 15.67 | 16.11 | 15.67 | 16.09 | 956,414 | +0.53(+3.39%) |
Aug 24, 2022 | 15.67 | 15.79 | 15.47 | 15.57 | 1,007,497 | -0.21(-1.30%) |
Aug 23, 2022 | 15.76 | 16.00 | 15.76 | 15.77 | 1,128,310 | +0.01(+0.06%) |
Aug 22, 2022 | 16.32 | 16.32 | 15.74 | 15.76 | 1,809,252 | -0.83(-5.01%) |
Aug 19, 2022 | 16.68 | 16.68 | 16.33 | 16.59 | 1,038,869 | -0.37(-2.16%) |
Aug 18, 2022 | 16.59 | 17.05 | 16.49 | 16.96 | 1,455,036 | +0.36(+2.15%) |
Aug 17, 2022 | 16.79 | 16.80 | 16.18 | 16.60 | 1,799,421 | -0.58(-3.38%) |
Aug 16, 2022 | 16.94 | 17.33 | 16.94 | 17.18 | 958,932 | +0.12(+0.68%) |
Aug 15, 2022 | 16.94 | 17.26 | 16.86 | 17.07 | 1,260,927 | -0.03(-0.16%) |
Aug 12, 2022 | 16.59 | 17.12 | 16.46 | 17.09 | 1,815,934 | +0.63(+3.80%) |
Aug 11, 2022 | 16.34 | 16.69 | 16.26 | 16.47 | 1,704,330 | +0.29(+1.82%) |
Aug 10, 2022 | 16.03 | 16.18 | 15.89 | 16.17 | 2,367,122 | +0.48(+3.07%) |
Aug 09, 2022 | 15.63 | 15.70 | 15.55 | 15.69 | 1,545,823 | -0.04(-0.28%) |
Aug 08, 2022 | 15.74 | 15.87 | 15.61 | 15.74 | 1,450,790 | +0.05(+0.34%) |
Aug 05, 2022 | 15.42 | 15.76 | 15.33 | 15.68 | 1,395,854 | +0.06(+0.40%) |
Aug 04, 2022 | 15.64 | 15.71 | 15.50 | 15.62 | 1,424,451 | +0.01(+0.06%) |
Aug 03, 2022 | 15.28 | 15.67 | 15.25 | 15.61 | 1,319,226 | +0.45(+2.94%) |
Aug 02, 2022 | 15.25 | 15.45 | 15.09 | 15.17 | 1,409,697 | -0.18(-1.16%) |
Aug 01, 2022 | 15.12 | 15.51 | 15.12 | 15.34 | 1,668,803 | +0.04(+0.29%) |
Jul 29, 2022 | 15.05 | 15.34 | 14.91 | 15.30 | 1,880,465 | +0.25(+1.66%) |
Jul 28, 2022 | 14.91 | 15.15 | 14.67 | 15.05 | 2,060,588 | +0.12(+0.78%) |
Jul 27, 2022 | 14.67 | 14.98 | 14.53 | 14.93 | 3,089,376 | +0.30(+2.08%) |
Jul 26, 2022 | 13.83 | 14.75 | 13.53 | 14.63 | 3,599,148 | +0.71(+5.07%) |
Jul 25, 2022 | 14.30 | 14.32 | 13.80 | 13.92 | 2,572,489 | -0.28(-1.95%) |
Jul 22, 2022 | 14.50 | 14.56 | 13.98 | 14.20 | 1,807,003 | -0.36(-2.45%) |
Jul 21, 2022 | 14.34 | 14.72 | 14.28 | 14.56 | 1,788,248 | +0.15(+1.05%) |
Jul 20, 2022 | 13.92 | 14.45 | 13.84 | 14.41 | 2,513,530 | +0.48(+3.46%) |
Jul 19, 2022 | 13.44 | 14.07 | 13.44 | 13.92 | 2,075,314 | +0.72(+5.48%) |
Jul 18, 2022 | 13.13 | 13.70 | 13.10 | 13.20 | 2,108,438 | +0.22(+1.72%) |
Jul 15, 2022 | 12.64 | 12.99 | 12.44 | 12.98 | 2,382,314 | +0.58(+4.68%) |
Jul 14, 2022 | 12.26 | 12.46 | 12.06 | 12.40 | 1,303,175 | -0.14(-1.14%) |
Jul 13, 2022 | 12.43 | 12.57 | 12.24 | 12.54 | 1,326,118 | -0.13(-1.06%) |
Jul 12, 2022 | 12.45 | 12.85 | 12.45 | 12.67 | 1,646,257 | +0.15(+1.21%) |
Jul 11, 2022 | 12.70 | 12.75 | 12.46 | 12.52 | 1,406,515 | -0.32(-2.50%) |
Jul 08, 2022 | 12.63 | 13.07 | 12.60 | 12.84 | 1,441,733 | +0.21(+1.63%) |
Jul 07, 2022 | 12.59 | 12.76 | 12.50 | 12.64 | 2,083,815 | +0.41(+3.36%) |
Jul 06, 2022 | 12.49 | 12.50 | 12.05 | 12.23 | 2,864,620 | -0.26(-2.07%) |
Jul 05, 2022 | 12.44 | 12.49 | 11.83 | 12.49 | 3,204,636 | -0.12(-0.99%) |
Jul 01, 2022 | 13.08 | 13.29 | 12.56 | 12.61 | 3,063,441 | -0.65(-4.92%) |
Jun 30, 2022 | 13.21 | 13.34 | 12.99 | 13.26 | 3,625,890 | -0.20(-1.46%) |
Jun 29, 2022 | 13.83 | 13.84 | 13.29 | 13.46 | 2,312,132 | -0.45(-3.21%) |
Jun 28, 2022 | 14.33 | 14.52 | 13.82 | 13.91 | 3,091,049 | -0.35(-2.47%) |
Jun 27, 2022 | 13.95 | 14.38 | 13.92 | 14.26 | 3,120,715 | +0.38(+2.72%) |
Jun 24, 2022 | 13.95 | 14.53 | 13.84 | 13.88 | 20,218,650 | +0.04(+0.32%) |
Jun 23, 2022 | 14.16 | 14.35 | 13.70 | 13.84 | 2,203,120 | -0.38(-2.66%) |
Jun 22, 2022 | 13.82 | 14.42 | 13.77 | 14.21 | 2,943,327 | +0.18(+1.32%) |
Jun 21, 2022 | 14.37 | 14.46 | 13.96 | 14.03 | 3,324,610 | +0.00(+0.00%) |
Jun 17, 2022 | 13.92 | 14.29 | 13.71 | 14.03 | 5,664,054 | +0.40(+2.90%) |
Jun 16, 2022 | 14.22 | 14.30 | 13.51 | 13.63 | 3,895,337 | -0.94(-6.45%) |
Jun 15, 2022 | 14.02 | 14.75 | 13.98 | 14.57 | 2,924,753 | +0.66(+4.74%) |
Jun 14, 2022 | 14.57 | 14.68 | 13.77 | 13.92 | 3,262,313 | -0.58(-4.00%) |
Jun 13, 2022 | 15.18 | 15.36 | 14.42 | 14.50 | 3,037,608 | -1.18(-7.52%) |
Jun 10, 2022 | 16.01 | 16.08 | 15.59 | 15.67 | 1,533,715 | -0.62(-3.83%) |
Jun 09, 2022 | 16.67 | 16.67 | 16.28 | 16.30 | 1,283,638 | -0.45(-2.68%) |
Jun 08, 2022 | 16.70 | 16.92 | 16.51 | 16.75 | 1,264,774 | -0.02(-0.10%) |
Jun 07, 2022 | 16.61 | 16.78 | 16.49 | 16.76 | 1,345,698 | -0.02(-0.10%) |
Jun 06, 2022 | 16.76 | 16.92 | 16.57 | 16.78 | 1,952,742 | +0.25(+1.54%) |
Jun 03, 2022 | 16.60 | 16.74 | 16.43 | 16.53 | 1,273,556 | -0.31(-1.83%) |
Jun 02, 2022 | 16.68 | 16.88 | 16.51 | 16.83 | 1,439,522 | +0.20(+1.22%) |