Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.92 | 14.97 | 14.56 | 14.88 | 1,267,167 | +0.09(+0.61%) |
Aug 30, 2022 | 14.84 | 14.85 | 14.58 | 14.79 | 710,457 | +0.12(+0.82%) |
Aug 29, 2022 | 14.52 | 14.85 | 14.39 | 14.67 | 970,685 | -0.02(-0.14%) |
Aug 26, 2022 | 15.17 | 15.27 | 14.63 | 14.69 | 756,503 | -0.37(-2.46%) |
Aug 25, 2022 | 14.61 | 15.24 | 14.41 | 15.06 | 949,210 | +0.45(+3.08%) |
Aug 24, 2022 | 14.71 | 14.85 | 14.49 | 14.61 | 1,570,255 | -0.23(-1.55%) |
Aug 23, 2022 | 14.85 | 15.16 | 14.78 | 14.84 | 1,087,618 | +0.10(+0.68%) |
Aug 22, 2022 | 15.25 | 15.31 | 14.69 | 14.74 | 1,291,429 | -0.78(-5.03%) |
Aug 19, 2022 | 15.94 | 15.97 | 15.40 | 15.52 | 1,263,172 | -0.44(-2.76%) |
Aug 18, 2022 | 15.55 | 16.06 | 15.43 | 15.96 | 1,622,477 | +0.31(+1.98%) |
Aug 17, 2022 | 15.50 | 15.86 | 15.30 | 15.65 | 1,299,855 | -0.02(-0.13%) |
Aug 16, 2022 | 15.44 | 16.17 | 15.44 | 15.67 | 1,472,528 | +0.29(+1.89%) |
Aug 15, 2022 | 15.09 | 15.52 | 15.02 | 15.38 | 1,257,320 | +0.19(+1.25%) |
Aug 12, 2022 | 14.60 | 15.21 | 14.52 | 15.19 | 1,158,433 | -0.02(-0.13%) |
Aug 11, 2022 | 14.77 | 15.59 | 14.72 | 15.21 | 1,870,289 | +0.69(+4.75%) |
Aug 10, 2022 | 14.31 | 14.64 | 14.26 | 14.52 | 1,408,627 | +0.57(+4.09%) |
Aug 09, 2022 | 14.19 | 14.19 | 13.61 | 13.95 | 1,304,073 | -0.41(-2.86%) |
Aug 08, 2022 | 13.74 | 14.67 | 13.74 | 14.36 | 1,472,245 | +0.62(+4.51%) |
Aug 05, 2022 | 13.35 | 13.76 | 13.23 | 13.74 | 1,195,757 | +0.14(+1.03%) |
Aug 04, 2022 | 13.75 | 14.30 | 13.39 | 13.60 | 1,609,670 | -0.25(-1.81%) |
Aug 03, 2022 | 13.73 | 13.98 | 13.46 | 13.85 | 1,418,501 | +0.13(+0.95%) |
Aug 02, 2022 | 13.64 | 13.81 | 13.36 | 13.72 | 1,172,055 | +0.09(+0.66%) |
Aug 01, 2022 | 12.77 | 13.70 | 12.67 | 13.63 | 1,514,566 | +0.85(+6.65%) |
Jul 29, 2022 | 13.24 | 13.40 | 12.75 | 12.78 | 1,212,088 | -0.47(-3.55%) |
Jul 28, 2022 | 13.22 | 13.38 | 13.00 | 13.25 | 948,555 | +0.01(+0.08%) |
Jul 27, 2022 | 13.24 | 13.35 | 12.91 | 13.24 | 943,941 | +0.09(+0.68%) |
Jul 26, 2022 | 13.43 | 13.51 | 13.02 | 13.15 | 1,262,473 | -0.54(-3.94%) |
Jul 25, 2022 | 13.77 | 13.83 | 13.47 | 13.69 | 872,523 | +0.05(+0.37%) |
Jul 22, 2022 | 13.60 | 14.00 | 13.46 | 13.64 | 898,480 | +0.01(+0.07%) |
Jul 21, 2022 | 13.50 | 13.67 | 13.21 | 13.63 | 725,842 | +0.11(+0.81%) |
Jul 20, 2022 | 13.14 | 13.57 | 13.13 | 13.52 | 1,188,065 | +0.31(+2.35%) |
Jul 19, 2022 | 12.87 | 13.29 | 12.87 | 13.21 | 1,693,938 | +0.47(+3.69%) |
Jul 18, 2022 | 12.68 | 13.01 | 12.65 | 12.74 | 1,768,280 | +0.31(+2.49%) |
Jul 15, 2022 | 12.36 | 12.43 | 12.19 | 12.43 | 1,239,602 | +0.37(+3.07%) |
Jul 14, 2022 | 12.17 | 12.28 | 11.91 | 12.06 | 860,584 | -0.33(-2.66%) |
Jul 13, 2022 | 12.17 | 12.40 | 12.06 | 12.39 | 984,445 | +0.12(+0.98%) |
Jul 12, 2022 | 12.32 | 12.70 | 12.21 | 12.27 | 1,210,705 | -0.10(-0.81%) |
Jul 11, 2022 | 12.74 | 12.88 | 12.32 | 12.37 | 994,936 | -0.44(-3.43%) |
Jul 08, 2022 | 13.02 | 13.14 | 12.79 | 12.81 | 695,279 | -0.25(-1.91%) |
Jul 07, 2022 | 12.94 | 13.18 | 12.85 | 13.06 | 1,043,856 | +0.29(+2.27%) |
Jul 06, 2022 | 13.14 | 13.29 | 12.48 | 12.77 | 1,417,129 | -0.40(-3.04%) |
Jul 05, 2022 | 11.92 | 13.18 | 11.85 | 13.17 | 1,635,337 | +1.04(+8.57%) |
Jul 01, 2022 | 11.94 | 12.16 | 11.73 | 12.13 | 1,131,159 | +0.21(+1.76%) |
Jun 30, 2022 | 11.64 | 11.93 | 11.28 | 11.92 | 1,618,402 | +0.15(+1.27%) |
Jun 29, 2022 | 11.56 | 11.79 | 11.45 | 11.77 | 1,229,964 | -0.42(-3.45%) |
Jun 28, 2022 | 12.77 | 13.01 | 12.19 | 12.19 | 951,185 | -0.50(-3.94%) |
Jun 27, 2022 | 12.88 | 12.88 | 12.54 | 12.69 | 970,119 | -0.04(-0.31%) |
Jun 24, 2022 | 12.33 | 12.97 | 12.15 | 12.73 | 2,260,534 | +0.55(+4.52%) |
Jun 23, 2022 | 12.21 | 12.29 | 11.89 | 12.18 | 1,075,113 | +0.05(+0.41%) |
Jun 22, 2022 | 12.02 | 12.28 | 11.85 | 12.13 | 910,268 | -0.06(-0.49%) |
Jun 21, 2022 | 12.58 | 12.73 | 12.14 | 12.19 | 1,468,730 | -0.05(-0.41%) |
Jun 17, 2022 | 11.78 | 12.44 | 11.58 | 12.24 | 3,470,327 | +0.49(+4.17%) |
Jun 16, 2022 | 12.25 | 12.41 | 11.52 | 11.75 | 3,010,575 | -1.71(-12.70%) |
Jun 15, 2022 | 13.57 | 13.72 | 13.28 | 13.46 | 1,069,349 | +0.12(+0.90%) |
Jun 14, 2022 | 13.34 | 13.62 | 13.22 | 13.34 | 951,104 | +0.03(+0.23%) |
Jun 13, 2022 | 13.29 | 13.46 | 13.05 | 13.31 | 1,115,553 | -0.41(-2.99%) |
Jun 10, 2022 | 14.02 | 14.16 | 13.71 | 13.72 | 1,060,302 | -0.68(-4.72%) |
Jun 09, 2022 | 14.39 | 14.50 | 14.27 | 14.40 | 956,070 | -0.05(-0.35%) |
Jun 08, 2022 | 14.63 | 14.64 | 14.31 | 14.45 | 815,403 | -0.17(-1.16%) |
Jun 07, 2022 | 14.04 | 14.64 | 13.96 | 14.62 | 1,805,231 | +0.14(+0.97%) |
Jun 06, 2022 | 14.39 | 14.52 | 14.08 | 14.48 | 1,090,322 | +0.00(+0.00%) |
Jun 03, 2022 | 14.70 | 15.03 | 14.40 | 14.48 | 946,373 | -0.40(-2.69%) |
Jun 02, 2022 | 14.82 | 15.05 | 14.67 | 14.88 | 810,130 | +0.14(+0.95%) |