Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.32 | 13.36 | 12.95 | 13.00 | 9,411,993 | -0.25(-1.85%) |
Aug 30, 2022 | 13.19 | 13.26 | 13.07 | 13.25 | 6,697,244 | +0.11(+0.80%) |
Aug 29, 2022 | 13.28 | 13.33 | 13.14 | 13.14 | 3,595,890 | -0.22(-1.64%) |
Aug 26, 2022 | 13.79 | 13.84 | 13.35 | 13.36 | 4,594,111 | -0.38(-2.75%) |
Aug 25, 2022 | 13.71 | 13.82 | 13.64 | 13.74 | 3,711,681 | +0.01(+0.06%) |
Aug 24, 2022 | 13.86 | 13.93 | 13.68 | 13.73 | 4,701,819 | -0.17(-1.20%) |
Aug 23, 2022 | 14.19 | 14.24 | 13.90 | 13.90 | 3,393,985 | -0.28(-1.98%) |
Aug 22, 2022 | 14.26 | 14.26 | 14.02 | 14.18 | 3,712,114 | -0.24(-1.64%) |
Aug 19, 2022 | 14.22 | 14.47 | 14.18 | 14.42 | 3,801,883 | +0.09(+0.61%) |
Aug 18, 2022 | 14.07 | 14.40 | 14.01 | 14.33 | 3,193,302 | +0.27(+1.93%) |
Aug 17, 2022 | 14.29 | 14.31 | 14.04 | 14.06 | 4,108,801 | -0.43(-2.97%) |
Aug 16, 2022 | 14.23 | 14.50 | 14.16 | 14.49 | 3,164,681 | +0.04(+0.30%) |
Aug 15, 2022 | 14.54 | 14.60 | 14.38 | 14.44 | 4,538,986 | -0.20(-1.38%) |
Aug 12, 2022 | 14.61 | 14.66 | 14.54 | 14.64 | 2,709,747 | +0.13(+0.91%) |
Aug 11, 2022 | 14.60 | 14.79 | 14.49 | 14.51 | 4,033,745 | +0.04(+0.24%) |
Aug 10, 2022 | 14.43 | 14.68 | 14.31 | 14.48 | 3,687,270 | +0.18(+1.29%) |
Aug 09, 2022 | 14.26 | 14.32 | 14.07 | 14.29 | 4,434,663 | +0.09(+0.62%) |
Aug 08, 2022 | 14.45 | 14.51 | 14.15 | 14.21 | 3,778,233 | -0.16(-1.10%) |
Aug 05, 2022 | 14.14 | 14.37 | 14.03 | 14.36 | 4,231,292 | +0.11(+0.74%) |
Aug 04, 2022 | 14.89 | 14.93 | 13.74 | 14.26 | 7,824,292 | -0.84(-5.58%) |
Aug 03, 2022 | 14.86 | 15.29 | 14.81 | 15.10 | 4,710,596 | +0.39(+2.62%) |
Aug 02, 2022 | 14.88 | 14.96 | 14.67 | 14.72 | 3,582,665 | -0.20(-1.35%) |
Aug 01, 2022 | 14.88 | 15.00 | 14.73 | 14.92 | 2,642,869 | -0.02(-0.12%) |
Jul 29, 2022 | 14.92 | 15.00 | 14.75 | 14.93 | 3,167,781 | +0.07(+0.47%) |
Jul 28, 2022 | 14.76 | 14.89 | 14.68 | 14.86 | 2,772,289 | +0.13(+0.89%) |
Jul 27, 2022 | 14.64 | 14.77 | 14.55 | 14.73 | 2,113,363 | +0.12(+0.84%) |
Jul 26, 2022 | 14.59 | 14.73 | 14.47 | 14.61 | 2,817,478 | -0.09(-0.60%) |
Jul 25, 2022 | 14.71 | 14.82 | 14.56 | 14.70 | 1,910,307 | +0.02(+0.12%) |
Jul 22, 2022 | 14.63 | 14.79 | 14.60 | 14.68 | 1,996,118 | +0.03(+0.18%) |
Jul 21, 2022 | 14.69 | 14.79 | 14.57 | 14.65 | 3,176,158 | -0.06(-0.42%) |
Jul 20, 2022 | 14.72 | 14.80 | 14.55 | 14.72 | 2,859,644 | -0.11(-0.77%) |
Jul 19, 2022 | 14.44 | 14.89 | 14.44 | 14.83 | 3,206,911 | +0.47(+3.30%) |
Jul 18, 2022 | 14.43 | 14.53 | 14.29 | 14.36 | 4,844,808 | +0.03(+0.18%) |
Jul 15, 2022 | 14.33 | 14.44 | 14.21 | 14.33 | 3,265,125 | +0.18(+1.24%) |
Jul 14, 2022 | 14.14 | 14.22 | 14.01 | 14.15 | 4,974,174 | -0.31(-2.12%) |
Jul 13, 2022 | 14.23 | 14.50 | 14.10 | 14.46 | 2,628,565 | +0.06(+0.43%) |
Jul 12, 2022 | 14.17 | 14.67 | 14.17 | 14.40 | 5,033,070 | +0.24(+1.67%) |
Jul 11, 2022 | 14.48 | 14.50 | 14.13 | 14.16 | 5,629,666 | -0.36(-2.48%) |
Jul 08, 2022 | 14.67 | 14.72 | 14.45 | 14.52 | 4,667,435 | -0.18(-1.19%) |
Jul 07, 2022 | 14.79 | 14.90 | 14.66 | 14.70 | 5,960,499 | -0.05(-0.36%) |
Jul 06, 2022 | 14.79 | 14.85 | 14.56 | 14.75 | 3,776,842 | +0.04(+0.24%) |
Jul 05, 2022 | 14.57 | 14.74 | 14.40 | 14.72 | 2,955,165 | -0.04(-0.24%) |
Jul 01, 2022 | 14.48 | 14.82 | 14.37 | 14.75 | 3,780,908 | +0.30(+2.06%) |
Jun 30, 2022 | 14.32 | 14.64 | 14.25 | 14.45 | 3,400,013 | -0.09(-0.60%) |
Jun 29, 2022 | 14.52 | 14.59 | 14.36 | 14.54 | 2,694,495 | +0.00(+0.00%) |
Jun 28, 2022 | 14.92 | 15.00 | 14.54 | 14.54 | 2,808,170 | -0.31(-2.07%) |
Jun 27, 2022 | 14.70 | 14.91 | 14.61 | 14.85 | 3,963,837 | +0.20(+1.38%) |
Jun 24, 2022 | 14.05 | 14.71 | 13.97 | 14.64 | 5,870,217 | +0.68(+4.90%) |
Jun 23, 2022 | 14.12 | 14.26 | 13.91 | 13.96 | 2,142,235 | -0.16(-1.12%) |
Jun 22, 2022 | 14.08 | 14.19 | 13.96 | 14.12 | 2,670,246 | +0.04(+0.25%) |
Jun 21, 2022 | 14.20 | 14.20 | 13.90 | 14.08 | 3,236,117 | +0.26(+1.90%) |
Jun 17, 2022 | 13.64 | 13.91 | 13.57 | 13.82 | 8,132,176 | +0.25(+1.81%) |
Jun 16, 2022 | 13.91 | 13.95 | 13.43 | 13.57 | 4,582,001 | -0.55(-3.91%) |
Jun 15, 2022 | 14.30 | 14.37 | 13.99 | 14.13 | 4,102,227 | -0.11(-0.77%) |
Jun 14, 2022 | 14.16 | 14.30 | 14.01 | 14.24 | 4,780,278 | +0.06(+0.43%) |
Jun 13, 2022 | 14.49 | 14.69 | 14.10 | 14.18 | 4,069,098 | -0.64(-4.32%) |
Jun 10, 2022 | 14.86 | 15.00 | 14.74 | 14.82 | 3,697,084 | -0.29(-1.95%) |
Jun 09, 2022 | 15.30 | 15.30 | 15.10 | 15.11 | 3,184,296 | -0.16(-1.08%) |
Jun 08, 2022 | 15.45 | 15.50 | 15.24 | 15.27 | 3,564,846 | -0.27(-1.73%) |
Jun 07, 2022 | 15.23 | 15.55 | 15.13 | 15.54 | 5,088,011 | +0.19(+1.24%) |
Jun 06, 2022 | 15.31 | 15.49 | 15.24 | 15.35 | 3,412,025 | +0.13(+0.85%) |
Jun 03, 2022 | 15.34 | 15.42 | 15.22 | 15.22 | 2,551,600 | -0.21(-1.35%) |
Jun 02, 2022 | 15.52 | 15.52 | 15.16 | 15.43 | 5,115,044 | -0.03(-0.22%) |