Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.31 | 13.49 | 13.19 | 13.22 | 2,899,272 | -0.23(-1.68%) |
Aug 30, 2022 | 13.83 | 13.84 | 13.29 | 13.44 | 4,118,342 | -0.56(-3.99%) |
Aug 29, 2022 | 13.93 | 14.26 | 13.88 | 14.00 | 1,926,430 | -0.14(-0.97%) |
Aug 26, 2022 | 14.90 | 15.04 | 14.04 | 14.14 | 3,280,753 | -0.78(-5.26%) |
Aug 25, 2022 | 15.04 | 15.04 | 14.75 | 14.92 | 2,237,020 | +0.10(+0.69%) |
Aug 24, 2022 | 14.56 | 14.85 | 14.50 | 14.82 | 2,132,461 | +0.16(+1.12%) |
Aug 23, 2022 | 14.45 | 14.90 | 14.44 | 14.66 | 3,283,953 | +0.38(+2.63%) |
Aug 22, 2022 | 14.16 | 14.52 | 14.16 | 14.28 | 2,495,673 | -0.13(-0.87%) |
Aug 19, 2022 | 14.45 | 14.53 | 14.22 | 14.41 | 2,219,730 | -0.36(-2.41%) |
Aug 18, 2022 | 14.76 | 14.89 | 14.66 | 14.76 | 1,367,244 | -0.01(-0.06%) |
Aug 17, 2022 | 15.21 | 15.22 | 14.59 | 14.77 | 2,050,917 | -0.56(-3.64%) |
Aug 16, 2022 | 15.39 | 15.49 | 15.22 | 15.33 | 1,581,551 | +0.05(+0.32%) |
Aug 15, 2022 | 15.09 | 15.31 | 14.98 | 15.28 | 1,883,355 | -0.05(-0.31%) |
Aug 12, 2022 | 15.14 | 15.35 | 15.08 | 15.33 | 1,559,718 | +0.19(+1.27%) |
Aug 11, 2022 | 15.47 | 15.59 | 15.12 | 15.14 | 1,883,055 | -0.25(-1.63%) |
Aug 10, 2022 | 15.61 | 15.71 | 15.31 | 15.39 | 2,100,654 | -0.14(-0.93%) |
Aug 09, 2022 | 15.73 | 15.83 | 15.24 | 15.53 | 2,103,797 | +0.03(+0.19%) |
Aug 08, 2022 | 14.92 | 15.67 | 14.91 | 15.50 | 5,736,485 | +1.08(+7.47%) |
Aug 05, 2022 | 13.68 | 14.44 | 13.55 | 14.43 | 4,260,196 | +0.73(+5.34%) |
Aug 04, 2022 | 13.45 | 13.85 | 13.35 | 13.69 | 3,328,179 | +0.38(+2.89%) |
Aug 03, 2022 | 13.58 | 13.63 | 13.24 | 13.31 | 3,107,703 | -0.29(-2.12%) |
Aug 02, 2022 | 14.00 | 14.45 | 13.56 | 13.60 | 4,548,555 | -0.50(-3.55%) |
Aug 01, 2022 | 14.23 | 14.32 | 14.02 | 14.10 | 2,120,006 | -0.06(-0.41%) |
Jul 29, 2022 | 14.28 | 14.37 | 13.97 | 14.16 | 3,081,158 | -0.14(-1.01%) |
Jul 28, 2022 | 14.66 | 14.71 | 14.16 | 14.30 | 2,828,137 | +0.33(+2.34%) |
Jul 27, 2022 | 13.88 | 14.07 | 13.61 | 13.97 | 2,541,808 | +0.14(+1.04%) |
Jul 26, 2022 | 13.55 | 13.84 | 13.50 | 13.83 | 1,914,293 | +0.40(+3.01%) |
Jul 25, 2022 | 13.73 | 13.74 | 13.33 | 13.43 | 2,193,087 | -0.19(-1.41%) |
Jul 22, 2022 | 14.11 | 14.36 | 13.58 | 13.62 | 2,554,955 | +0.05(+0.35%) |
Jul 21, 2022 | 13.22 | 13.58 | 13.20 | 13.57 | 2,704,082 | +0.42(+3.22%) |
Jul 20, 2022 | 13.40 | 13.64 | 13.14 | 13.15 | 1,930,916 | -0.46(-3.39%) |
Jul 19, 2022 | 13.39 | 13.72 | 13.35 | 13.61 | 3,052,942 | +0.25(+1.87%) |
Jul 18, 2022 | 13.55 | 13.70 | 13.35 | 13.36 | 3,920,239 | +0.13(+1.02%) |
Jul 15, 2022 | 13.27 | 13.37 | 12.96 | 13.22 | 3,142,194 | -0.02(-0.14%) |
Jul 14, 2022 | 13.77 | 13.82 | 13.13 | 13.24 | 4,470,224 | -1.30(-8.93%) |
Jul 13, 2022 | 13.84 | 14.75 | 13.84 | 14.54 | 3,886,324 | +0.59(+4.21%) |
Jul 12, 2022 | 14.03 | 14.25 | 13.83 | 13.95 | 2,517,538 | -0.13(-0.96%) |
Jul 11, 2022 | 14.11 | 14.32 | 14.04 | 14.09 | 1,536,914 | -0.23(-1.61%) |
Jul 08, 2022 | 14.59 | 14.73 | 14.27 | 14.32 | 2,925,352 | +0.21(+1.50%) |
Jul 07, 2022 | 14.25 | 14.45 | 14.02 | 14.11 | 2,564,663 | -0.08(-0.54%) |
Jul 06, 2022 | 14.11 | 14.23 | 13.74 | 14.19 | 2,944,023 | +0.27(+1.94%) |
Jul 05, 2022 | 14.08 | 14.27 | 13.58 | 13.92 | 3,378,407 | -0.70(-4.81%) |
Jul 01, 2022 | 13.99 | 14.66 | 13.88 | 14.62 | 2,319,617 | +0.38(+2.70%) |
Jun 30, 2022 | 14.61 | 14.74 | 14.20 | 14.23 | 2,290,325 | -0.64(-4.33%) |
Jun 29, 2022 | 15.32 | 15.42 | 14.71 | 14.88 | 2,159,452 | -0.25(-1.65%) |
Jun 28, 2022 | 15.40 | 15.47 | 15.11 | 15.13 | 2,688,816 | -0.21(-1.38%) |
Jun 27, 2022 | 15.29 | 15.42 | 15.10 | 15.34 | 1,873,276 | +0.34(+2.24%) |
Jun 24, 2022 | 14.66 | 15.21 | 14.50 | 15.00 | 2,762,243 | +0.45(+3.11%) |
Jun 23, 2022 | 14.88 | 15.19 | 14.45 | 14.55 | 2,889,550 | -0.67(-4.43%) |
Jun 22, 2022 | 15.37 | 15.74 | 15.17 | 15.22 | 2,496,770 | -0.36(-2.29%) |
Jun 21, 2022 | 15.51 | 15.96 | 15.38 | 15.58 | 2,853,673 | +0.24(+1.57%) |
Jun 17, 2022 | 15.53 | 15.57 | 15.13 | 15.34 | 5,662,457 | -0.19(-1.24%) |
Jun 16, 2022 | 15.26 | 15.74 | 14.95 | 15.53 | 4,726,601 | +0.20(+1.32%) |
Jun 15, 2022 | 15.75 | 15.91 | 14.92 | 15.33 | 4,501,728 | +0.23(+1.53%) |
Jun 14, 2022 | 15.47 | 15.53 | 14.90 | 15.10 | 2,351,068 | -0.40(-2.61%) |
Jun 13, 2022 | 16.22 | 16.29 | 15.44 | 15.50 | 3,373,054 | -1.46(-8.62%) |
Jun 10, 2022 | 15.71 | 17.10 | 15.71 | 16.97 | 3,845,361 | +0.79(+4.88%) |
Jun 09, 2022 | 16.46 | 16.50 | 16.06 | 16.18 | 1,986,521 | -0.64(-3.83%) |
Jun 08, 2022 | 16.66 | 16.89 | 16.52 | 16.82 | 2,255,049 | -0.01(-0.06%) |
Jun 07, 2022 | 16.66 | 16.88 | 16.40 | 16.83 | 2,411,265 | -0.26(-1.52%) |
Jun 06, 2022 | 17.23 | 17.31 | 16.74 | 17.09 | 1,798,050 | -0.07(-0.39%) |
Jun 03, 2022 | 17.10 | 17.32 | 16.98 | 17.16 | 1,906,598 | -0.38(-2.14%) |
Jun 02, 2022 | 16.99 | 17.71 | 16.97 | 17.53 | 2,403,928 | +0.89(+5.32%) |