Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.79 | 14.93 | 14.69 | 14.70 | 6,757,725 | -0.34(-2.25%) |
Aug 30, 2022 | 15.14 | 15.18 | 14.89 | 15.04 | 5,260,140 | -0.39(-2.52%) |
Aug 29, 2022 | 15.24 | 15.46 | 15.19 | 15.43 | 9,696,932 | +0.21(+1.39%) |
Aug 26, 2022 | 15.18 | 15.27 | 15.05 | 15.21 | 4,256,847 | +0.03(+0.22%) |
Aug 25, 2022 | 15.37 | 15.41 | 15.11 | 15.18 | 2,685,125 | -0.19(-1.27%) |
Aug 24, 2022 | 15.24 | 15.38 | 15.16 | 15.38 | 5,099,412 | +0.15(+1.00%) |
Aug 23, 2022 | 15.13 | 15.30 | 15.10 | 15.22 | 7,209,255 | +0.25(+1.64%) |
Aug 22, 2022 | 14.76 | 14.99 | 14.61 | 14.98 | 3,820,696 | +0.13(+0.85%) |
Aug 19, 2022 | 14.77 | 14.96 | 14.70 | 14.85 | 3,918,815 | +0.03(+0.17%) |
Aug 18, 2022 | 14.71 | 14.88 | 14.68 | 14.83 | 5,549,730 | +0.22(+1.51%) |
Aug 17, 2022 | 14.63 | 14.71 | 14.50 | 14.61 | 4,873,945 | +0.04(+0.29%) |
Aug 16, 2022 | 14.76 | 14.84 | 14.51 | 14.56 | 3,428,949 | -0.14(-0.98%) |
Aug 15, 2022 | 14.50 | 14.74 | 14.44 | 14.71 | 8,046,654 | -0.22(-1.47%) |
Aug 12, 2022 | 14.88 | 14.97 | 14.79 | 14.93 | 3,128,647 | -0.05(-0.34%) |
Aug 11, 2022 | 14.89 | 15.05 | 14.80 | 14.98 | 6,514,809 | +0.30(+2.08%) |
Aug 10, 2022 | 14.54 | 14.75 | 14.38 | 14.67 | 7,211,121 | +0.15(+1.05%) |
Aug 09, 2022 | 14.58 | 14.63 | 14.44 | 14.52 | 11,915,500 | +0.15(+1.06%) |
Aug 08, 2022 | 14.19 | 14.38 | 14.19 | 14.37 | 3,031,347 | +0.18(+1.25%) |
Aug 05, 2022 | 14.06 | 14.41 | 14.06 | 14.19 | 3,792,445 | -0.06(-0.42%) |
Aug 04, 2022 | 14.30 | 14.42 | 14.17 | 14.25 | 4,822,704 | -0.15(-1.06%) |
Aug 03, 2022 | 14.66 | 14.71 | 14.31 | 14.40 | 5,882,848 | -0.12(-0.82%) |
Aug 02, 2022 | 14.62 | 14.76 | 14.52 | 14.52 | 5,208,266 | -0.08(-0.52%) |
Aug 01, 2022 | 14.55 | 14.64 | 14.45 | 14.60 | 13,919,097 | -0.31(-2.10%) |
Jul 29, 2022 | 15.00 | 15.21 | 14.91 | 14.91 | 15,430,310 | +0.06(+0.40%) |
Jul 28, 2022 | 14.94 | 14.97 | 14.76 | 14.85 | 4,259,007 | +0.02(+0.11%) |
Jul 27, 2022 | 14.66 | 14.87 | 14.55 | 14.83 | 7,166,351 | +0.30(+2.10%) |
Jul 26, 2022 | 14.72 | 14.75 | 14.49 | 14.53 | 8,954,124 | +0.05(+0.35%) |
Jul 25, 2022 | 14.41 | 14.50 | 14.32 | 14.48 | 10,880,558 | +0.24(+1.66%) |
Jul 22, 2022 | 14.36 | 14.53 | 14.22 | 14.24 | 2,780,193 | -0.14(-1.00%) |
Jul 21, 2022 | 14.33 | 14.50 | 14.29 | 14.39 | 15,040,223 | -0.27(-1.85%) |
Jul 20, 2022 | 14.62 | 14.72 | 14.55 | 14.66 | 3,805,589 | -0.03(-0.17%) |
Jul 19, 2022 | 14.44 | 14.71 | 14.44 | 14.68 | 13,421,797 | +0.07(+0.46%) |
Jul 18, 2022 | 14.71 | 14.79 | 14.59 | 14.61 | 4,484,859 | +0.27(+1.89%) |
Jul 15, 2022 | 14.29 | 14.39 | 14.18 | 14.34 | 4,783,647 | +0.19(+1.32%) |
Jul 14, 2022 | 14.00 | 14.23 | 13.83 | 14.16 | 6,651,042 | -0.13(-0.89%) |
Jul 13, 2022 | 14.26 | 14.49 | 14.21 | 14.28 | 5,276,449 | +0.06(+0.42%) |
Jul 12, 2022 | 14.50 | 14.59 | 14.20 | 14.22 | 9,425,613 | -0.70(-4.71%) |
Jul 11, 2022 | 14.94 | 14.98 | 14.78 | 14.93 | 5,170,655 | +0.03(+0.23%) |
Jul 08, 2022 | 14.79 | 14.94 | 14.64 | 14.89 | 4,491,976 | +0.25(+1.73%) |
Jul 07, 2022 | 14.49 | 14.79 | 14.46 | 14.64 | 7,041,582 | +0.55(+3.90%) |
Jul 06, 2022 | 14.27 | 14.33 | 13.93 | 14.09 | 13,725,313 | -0.24(-1.65%) |
Jul 05, 2022 | 14.90 | 14.97 | 14.23 | 14.33 | 22,372,678 | -0.99(-6.46%) |
Jul 01, 2022 | 15.48 | 15.50 | 15.25 | 15.32 | 8,173,712 | +0.05(+0.33%) |
Jun 30, 2022 | 15.63 | 15.65 | 15.22 | 15.27 | 9,077,869 | -0.50(-3.17%) |
Jun 29, 2022 | 16.13 | 16.19 | 15.76 | 15.76 | 4,319,553 | -0.24(-1.48%) |
Jun 28, 2022 | 15.87 | 16.06 | 15.83 | 16.00 | 4,820,081 | +0.14(+0.91%) |
Jun 27, 2022 | 15.84 | 15.94 | 15.66 | 15.86 | 11,856,545 | +0.02(+0.11%) |
Jun 24, 2022 | 15.81 | 15.96 | 15.71 | 15.84 | 7,609,772 | +0.13(+0.81%) |
Jun 23, 2022 | 16.14 | 16.14 | 15.71 | 15.71 | 9,077,445 | -0.35(-2.16%) |
Jun 22, 2022 | 15.89 | 16.23 | 15.83 | 16.06 | 10,165,491 | -0.29(-1.76%) |
Jun 21, 2022 | 16.52 | 16.64 | 16.31 | 16.35 | 8,078,007 | -0.05(-0.31%) |
Jun 17, 2022 | 16.84 | 16.85 | 16.26 | 16.40 | 13,231,407 | -0.63(-3.68%) |
Jun 16, 2022 | 16.93 | 17.10 | 16.78 | 17.03 | 5,636,921 | +0.09(+0.55%) |
Jun 15, 2022 | 16.92 | 17.12 | 16.88 | 16.93 | 5,519,079 | -0.02(-0.10%) |
Jun 14, 2022 | 17.17 | 17.24 | 16.81 | 16.95 | 8,244,963 | -0.17(-0.99%) |
Jun 13, 2022 | 17.20 | 17.30 | 16.85 | 17.12 | 9,296,284 | -0.21(-1.22%) |
Jun 10, 2022 | 17.40 | 17.42 | 17.17 | 17.33 | 8,291,050 | -0.18(-1.01%) |
Jun 09, 2022 | 17.39 | 17.57 | 17.36 | 17.51 | 8,125,515 | +0.03(+0.15%) |
Jun 08, 2022 | 17.36 | 17.55 | 17.33 | 17.48 | 9,817,166 | +0.16(+0.93%) |
Jun 07, 2022 | 17.17 | 17.33 | 17.11 | 17.32 | 3,499,453 | +0.11(+0.64%) |
Jun 06, 2022 | 17.15 | 17.25 | 17.09 | 17.21 | 3,940,292 | +0.08(+0.49%) |
Jun 03, 2022 | 16.89 | 17.13 | 16.84 | 17.13 | 5,848,444 | +0.16(+0.95%) |
Jun 02, 2022 | 16.75 | 16.97 | 16.67 | 16.97 | 7,193,528 | +0.35(+2.09%) |