Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.18 | 14.31 | 13.62 | 13.66 | 2,310,806 | -0.50(-3.54%) |
Aug 30, 2022 | 14.67 | 14.69 | 14.13 | 14.16 | 546,401 | -0.41(-2.83%) |
Aug 29, 2022 | 14.89 | 14.95 | 14.57 | 14.58 | 473,957 | -0.39(-2.63%) |
Aug 26, 2022 | 15.44 | 15.44 | 14.96 | 14.97 | 551,369 | -0.44(-2.87%) |
Aug 25, 2022 | 15.25 | 15.41 | 15.16 | 15.41 | 655,687 | +0.25(+1.62%) |
Aug 24, 2022 | 15.34 | 15.44 | 15.14 | 15.17 | 717,440 | -0.11(-0.71%) |
Aug 23, 2022 | 15.21 | 15.43 | 15.04 | 15.28 | 892,448 | +0.20(+1.30%) |
Aug 22, 2022 | 15.43 | 15.43 | 14.94 | 15.08 | 927,866 | -0.58(-3.71%) |
Aug 19, 2022 | 16.07 | 16.17 | 15.47 | 15.66 | 565,511 | -0.60(-3.69%) |
Aug 18, 2022 | 16.31 | 16.47 | 15.73 | 16.26 | 869,988 | +0.00(+0.00%) |
Aug 17, 2022 | 16.22 | 16.37 | 15.93 | 16.26 | 606,305 | -0.21(-1.25%) |
Aug 16, 2022 | 16.35 | 16.77 | 16.34 | 16.47 | 886,734 | +0.04(+0.24%) |
Aug 15, 2022 | 16.22 | 16.74 | 16.13 | 16.43 | 1,682,908 | +0.25(+1.52%) |
Aug 12, 2022 | 15.59 | 16.26 | 15.58 | 16.18 | 2,154,391 | +0.76(+4.91%) |
Aug 11, 2022 | 16.18 | 16.18 | 13.87 | 15.42 | 6,609,798 | -1.38(-8.20%) |
Aug 10, 2022 | 16.52 | 16.88 | 16.49 | 16.80 | 768,084 | +0.56(+3.45%) |
Aug 09, 2022 | 16.80 | 16.90 | 16.14 | 16.24 | 699,636 | -0.67(-3.96%) |
Aug 08, 2022 | 16.35 | 17.03 | 16.35 | 16.91 | 773,204 | +0.72(+4.44%) |
Aug 05, 2022 | 15.78 | 16.23 | 15.78 | 16.19 | 540,803 | +0.22(+1.35%) |
Aug 04, 2022 | 16.24 | 16.40 | 15.89 | 15.97 | 614,359 | -0.06(-0.37%) |
Aug 03, 2022 | 16.12 | 16.38 | 16.03 | 16.03 | 906,517 | +0.05(+0.31%) |
Aug 02, 2022 | 16.25 | 16.44 | 15.95 | 15.98 | 840,563 | -0.30(-1.81%) |
Aug 01, 2022 | 16.39 | 16.49 | 16.10 | 16.28 | 1,710,794 | -0.16(-0.96%) |
Jul 29, 2022 | 16.32 | 16.56 | 15.98 | 16.44 | 792,195 | +0.17(+1.03%) |
Jul 28, 2022 | 15.69 | 16.30 | 15.68 | 16.27 | 1,244,942 | +0.64(+4.09%) |
Jul 27, 2022 | 15.35 | 15.74 | 15.33 | 15.63 | 405,954 | +0.31(+2.06%) |
Jul 26, 2022 | 15.00 | 15.39 | 15.00 | 15.32 | 426,055 | +0.29(+1.90%) |
Jul 25, 2022 | 14.94 | 15.06 | 14.75 | 15.03 | 539,285 | +0.08(+0.53%) |
Jul 22, 2022 | 15.02 | 15.18 | 14.78 | 14.95 | 358,755 | -0.11(-0.72%) |
Jul 21, 2022 | 14.72 | 15.07 | 14.61 | 15.06 | 518,831 | +0.31(+2.13%) |
Jul 20, 2022 | 14.54 | 14.83 | 14.50 | 14.74 | 512,586 | +0.22(+1.49%) |
Jul 19, 2022 | 14.27 | 14.64 | 14.15 | 14.53 | 876,975 | +0.49(+3.50%) |
Jul 18, 2022 | 14.20 | 14.26 | 13.95 | 14.04 | 628,499 | +0.02(+0.14%) |
Jul 15, 2022 | 14.02 | 14.03 | 13.67 | 14.02 | 616,887 | +0.27(+1.93%) |
Jul 14, 2022 | 13.57 | 13.82 | 13.55 | 13.75 | 541,837 | -0.10(-0.71%) |
Jul 13, 2022 | 13.56 | 13.91 | 13.47 | 13.85 | 484,872 | +0.18(+1.30%) |
Jul 12, 2022 | 13.57 | 13.91 | 13.53 | 13.67 | 322,436 | +0.10(+0.72%) |
Jul 11, 2022 | 13.54 | 13.77 | 13.40 | 13.57 | 364,421 | -0.13(-0.93%) |
Jul 08, 2022 | 13.79 | 13.92 | 13.57 | 13.70 | 589,547 | -0.16(-1.14%) |
Jul 07, 2022 | 13.73 | 13.99 | 13.62 | 13.86 | 438,332 | +0.28(+2.03%) |
Jul 06, 2022 | 13.75 | 13.78 | 13.46 | 13.58 | 704,563 | -0.20(-1.43%) |
Jul 05, 2022 | 13.43 | 13.79 | 13.33 | 13.78 | 891,040 | +0.04(+0.29%) |
Jul 01, 2022 | 13.36 | 13.78 | 13.36 | 13.74 | 901,130 | +0.26(+1.90%) |
Jun 30, 2022 | 13.56 | 13.73 | 13.26 | 13.49 | 1,171,613 | -0.16(-1.15%) |
Jun 29, 2022 | 13.53 | 13.70 | 13.26 | 13.64 | 1,014,372 | +0.08(+0.58%) |
Jun 28, 2022 | 13.96 | 14.29 | 13.50 | 13.56 | 1,151,126 | -0.27(-1.92%) |
Jun 27, 2022 | 13.90 | 14.14 | 13.78 | 13.83 | 1,023,604 | +0.01(+0.07%) |
Jun 24, 2022 | 13.84 | 14.04 | 13.77 | 13.82 | 1,528,001 | +0.10(+0.72%) |
Jun 23, 2022 | 13.44 | 13.74 | 13.37 | 13.72 | 818,182 | +0.25(+1.82%) |
Jun 22, 2022 | 13.34 | 13.87 | 13.34 | 13.48 | 1,351,603 | -0.04(-0.29%) |
Jun 21, 2022 | 13.62 | 14.19 | 13.52 | 13.52 | 1,163,684 | -0.06(-0.43%) |
Jun 17, 2022 | 13.80 | 13.86 | 13.29 | 13.57 | 5,439,209 | -0.13(-0.93%) |
Jun 16, 2022 | 13.64 | 13.87 | 13.41 | 13.70 | 2,030,168 | -0.46(-3.26%) |
Jun 15, 2022 | 13.98 | 14.38 | 13.92 | 14.16 | 1,528,916 | +0.44(+3.23%) |
Jun 14, 2022 | 14.23 | 14.23 | 13.61 | 13.72 | 1,571,563 | -0.45(-3.19%) |
Jun 13, 2022 | 14.74 | 14.84 | 14.02 | 14.17 | 1,529,002 | -1.01(-6.67%) |
Jun 10, 2022 | 15.29 | 15.48 | 15.17 | 15.19 | 787,399 | -0.42(-2.71%) |
Jun 09, 2022 | 16.09 | 16.15 | 15.58 | 15.61 | 743,709 | -0.61(-3.76%) |
Jun 08, 2022 | 16.88 | 16.88 | 16.13 | 16.22 | 849,609 | -0.83(-4.85%) |
Jun 07, 2022 | 17.01 | 17.20 | 16.71 | 17.05 | 770,089 | -0.17(-0.97%) |
Jun 06, 2022 | 17.77 | 17.77 | 17.07 | 17.21 | 1,221,193 | -0.23(-1.30%) |
Jun 03, 2022 | 17.32 | 17.83 | 17.10 | 17.44 | 1,176,430 | -0.10(-0.56%) |
Jun 02, 2022 | 17.09 | 17.57 | 16.74 | 17.54 | 961,081 | +0.48(+2.83%) |