Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.83 | 14.13 | 13.68 | 13.71 | 22,957 | -0.12(-0.87%) |
Aug 30, 2022 | 14.12 | 14.20 | 13.71 | 13.83 | 66,142 | -0.35(-2.47%) |
Aug 29, 2022 | 14.05 | 14.26 | 14.01 | 14.18 | 39,255 | +0.17(+1.21%) |
Aug 26, 2022 | 14.25 | 14.47 | 13.90 | 14.01 | 36,979 | -0.18(-1.27%) |
Aug 25, 2022 | 14.05 | 14.23 | 13.84 | 14.19 | 44,511 | +0.42(+3.05%) |
Aug 24, 2022 | 13.65 | 13.81 | 13.65 | 13.77 | 24,775 | +0.16(+1.18%) |
Aug 23, 2022 | 13.50 | 13.69 | 13.47 | 13.61 | 55,973 | +0.07(+0.52%) |
Aug 22, 2022 | 13.80 | 13.81 | 13.45 | 13.54 | 61,635 | -0.68(-4.78%) |
Aug 19, 2022 | 14.34 | 14.37 | 14.09 | 14.22 | 26,594 | -0.22(-1.52%) |
Aug 18, 2022 | 14.33 | 14.49 | 14.33 | 14.44 | 45,863 | +0.13(+0.91%) |
Aug 17, 2022 | 14.51 | 14.51 | 14.27 | 14.31 | 49,096 | -0.28(-1.92%) |
Aug 16, 2022 | 14.45 | 14.60 | 14.44 | 14.59 | 19,285 | -0.01(-0.07%) |
Aug 15, 2022 | 14.60 | 14.71 | 14.25 | 14.60 | 101,536 | -0.45(-2.99%) |
Aug 12, 2022 | 15.04 | 15.21 | 14.88 | 15.05 | 51,812 | -0.22(-1.44%) |
Aug 11, 2022 | 15.20 | 15.46 | 15.15 | 15.27 | 47,626 | +0.21(+1.39%) |
Aug 10, 2022 | 14.95 | 15.10 | 14.86 | 15.06 | 56,652 | +0.24(+1.62%) |
Aug 09, 2022 | 14.90 | 14.95 | 14.76 | 14.82 | 75,666 | -0.12(-0.80%) |
Aug 08, 2022 | 14.44 | 14.98 | 14.41 | 14.94 | 67,296 | +0.58(+4.04%) |
Aug 05, 2022 | 14.25 | 14.55 | 14.18 | 14.36 | 50,031 | +0.22(+1.56%) |
Aug 04, 2022 | 13.85 | 14.22 | 13.85 | 14.14 | 55,174 | +0.42(+3.06%) |
Aug 03, 2022 | 13.82 | 13.85 | 13.62 | 13.72 | 34,168 | -0.23(-1.65%) |
Aug 02, 2022 | 14.48 | 14.49 | 13.87 | 13.95 | 60,592 | -0.45(-3.13%) |
Aug 01, 2022 | 14.26 | 14.55 | 14.22 | 14.40 | 43,686 | +0.36(+2.56%) |
Jul 29, 2022 | 13.83 | 14.18 | 13.83 | 14.04 | 38,770 | +0.21(+1.52%) |
Jul 28, 2022 | 13.98 | 13.98 | 13.68 | 13.83 | 27,784 | +0.23(+1.69%) |
Jul 27, 2022 | 13.69 | 13.74 | 13.24 | 13.60 | 33,756 | +0.12(+0.89%) |
Jul 26, 2022 | 13.50 | 13.64 | 13.41 | 13.48 | 19,041 | -0.08(-0.59%) |
Jul 25, 2022 | 13.68 | 13.72 | 13.46 | 13.56 | 34,346 | +0.05(+0.37%) |
Jul 22, 2022 | 13.26 | 13.84 | 13.26 | 13.51 | 52,351 | +0.46(+3.52%) |
Jul 21, 2022 | 12.85 | 13.05 | 12.72 | 13.05 | 42,229 | +0.26(+2.03%) |
Jul 20, 2022 | 12.95 | 12.95 | 12.75 | 12.79 | 36,480 | -0.08(-0.62%) |
Jul 19, 2022 | 12.98 | 13.16 | 12.74 | 12.87 | 32,344 | +0.16(+1.26%) |
Jul 18, 2022 | 12.80 | 13.07 | 12.64 | 12.71 | 60,100 | +0.12(+0.95%) |
Jul 15, 2022 | 12.81 | 12.82 | 12.52 | 12.59 | 43,247 | -0.33(-2.58%) |
Jul 14, 2022 | 12.97 | 12.97 | 12.63 | 12.92 | 51,862 | -0.35(-2.61%) |
Jul 13, 2022 | 13.25 | 13.47 | 13.05 | 13.27 | 63,026 | -0.17(-1.26%) |
Jul 12, 2022 | 13.89 | 13.96 | 13.35 | 13.44 | 58,834 | -0.53(-3.79%) |
Jul 11, 2022 | 14.03 | 14.22 | 13.96 | 13.97 | 79,539 | -0.06(-0.43%) |
Jul 08, 2022 | 13.55 | 14.19 | 13.55 | 14.03 | 89,647 | +0.61(+4.55%) |
Jul 07, 2022 | 13.16 | 13.48 | 13.15 | 13.42 | 111,185 | +0.55(+4.27%) |
Jul 06, 2022 | 13.04 | 13.28 | 12.87 | 12.87 | 113,112 | -0.14(-1.08%) |
Jul 05, 2022 | 13.02 | 13.23 | 12.85 | 13.01 | 66,739 | -0.33(-2.47%) |
Jul 01, 2022 | 13.02 | 13.35 | 13.02 | 13.34 | 35,468 | +0.12(+0.91%) |
Jun 30, 2022 | 13.19 | 13.28 | 13.00 | 13.22 | 76,227 | -0.34(-2.51%) |
Jun 29, 2022 | 13.64 | 13.70 | 13.25 | 13.56 | 168,891 | +0.54(+4.15%) |
Jun 28, 2022 | 12.96 | 13.07 | 12.89 | 13.02 | 180,394 | +0.13(+1.01%) |
Jun 27, 2022 | 13.06 | 13.12 | 12.87 | 12.89 | 26,230 | -0.04(-0.31%) |
Jun 24, 2022 | 12.87 | 13.05 | 12.86 | 12.93 | 59,250 | +0.13(+1.02%) |
Jun 23, 2022 | 12.97 | 13.13 | 12.76 | 12.80 | 46,877 | -0.24(-1.84%) |
Jun 22, 2022 | 13.06 | 13.18 | 12.94 | 13.04 | 22,652 | -0.08(-0.61%) |
Jun 21, 2022 | 13.06 | 13.42 | 13.06 | 13.12 | 52,818 | +0.20(+1.55%) |
Jun 17, 2022 | 13.14 | 13.19 | 12.86 | 12.92 | 79,689 | -0.31(-2.34%) |
Jun 16, 2022 | 13.22 | 13.35 | 13.15 | 13.23 | 100,534 | +0.06(+0.46%) |
Jun 15, 2022 | 13.23 | 13.37 | 13.16 | 13.17 | 48,461 | +0.21(+1.62%) |
Jun 14, 2022 | 12.97 | 13.05 | 12.86 | 12.96 | 43,827 | -0.03(-0.23%) |
Jun 13, 2022 | 13.21 | 13.27 | 12.82 | 12.99 | 160,251 | -0.65(-4.77%) |
Jun 10, 2022 | 13.51 | 13.70 | 13.30 | 13.64 | 39,846 | -0.05(-0.37%) |
Jun 09, 2022 | 13.83 | 13.87 | 13.54 | 13.69 | 122,832 | -0.33(-2.35%) |
Jun 08, 2022 | 14.10 | 14.19 | 14.00 | 14.02 | 79,641 | -0.23(-1.61%) |
Jun 07, 2022 | 14.08 | 14.28 | 14.02 | 14.25 | 39,528 | -0.08(-0.56%) |
Jun 06, 2022 | 14.20 | 14.50 | 14.20 | 14.33 | 45,648 | +0.20(+1.42%) |
Jun 03, 2022 | 14.32 | 14.42 | 14.10 | 14.13 | 74,388 | -0.28(-1.94%) |
Jun 02, 2022 | 14.19 | 14.57 | 14.19 | 14.41 | 41,318 | +0.40(+2.86%) |