Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.97 | 13.98 | 13.70 | 13.87 | 1,870,351 | -0.04(-0.28%) |
Aug 30, 2022 | 14.03 | 14.06 | 13.80 | 13.91 | 1,626,206 | -0.04(-0.28%) |
Aug 29, 2022 | 14.07 | 14.13 | 13.93 | 13.95 | 1,263,132 | -0.22(-1.57%) |
Aug 26, 2022 | 14.57 | 14.66 | 14.05 | 14.17 | 1,430,883 | -0.39(-2.66%) |
Aug 25, 2022 | 14.55 | 14.66 | 14.51 | 14.56 | 1,698,731 | +0.03(+0.20%) |
Aug 24, 2022 | 14.57 | 14.68 | 14.49 | 14.53 | 1,698,325 | -0.07(-0.47%) |
Aug 23, 2022 | 14.88 | 14.96 | 14.53 | 14.60 | 2,668,778 | -0.35(-2.34%) |
Aug 22, 2022 | 15.29 | 15.42 | 14.93 | 14.95 | 1,112,151 | -0.53(-3.45%) |
Aug 19, 2022 | 15.82 | 15.86 | 15.39 | 15.48 | 2,318,962 | -0.33(-2.09%) |
Aug 18, 2022 | 15.86 | 16.01 | 15.69 | 15.81 | 2,755,468 | -0.02(-0.12%) |
Aug 17, 2022 | 15.78 | 15.92 | 15.52 | 15.83 | 3,404,690 | -0.14(-0.85%) |
Aug 16, 2022 | 15.96 | 16.17 | 15.79 | 15.97 | 2,343,807 | -0.11(-0.66%) |
Aug 15, 2022 | 15.67 | 16.17 | 15.67 | 16.07 | 5,457,404 | +0.29(+1.84%) |
Aug 12, 2022 | 15.68 | 15.97 | 15.62 | 15.78 | 6,021,639 | +0.15(+0.93%) |
Aug 11, 2022 | 15.66 | 15.90 | 15.59 | 15.64 | 2,222,146 | +0.10(+0.62%) |
Aug 10, 2022 | 15.38 | 15.71 | 15.28 | 15.54 | 2,951,179 | +0.41(+2.69%) |
Aug 09, 2022 | 15.60 | 15.60 | 15.00 | 15.13 | 2,986,509 | -0.50(-3.23%) |
Aug 08, 2022 | 15.40 | 15.89 | 15.40 | 15.64 | 1,074,701 | +0.22(+1.45%) |
Aug 05, 2022 | 15.58 | 15.97 | 15.36 | 15.41 | 1,218,171 | -0.42(-2.64%) |
Aug 04, 2022 | 15.65 | 15.99 | 15.40 | 15.83 | 1,802,612 | +0.05(+0.31%) |
Aug 03, 2022 | 15.29 | 15.80 | 15.20 | 15.78 | 1,893,166 | +0.71(+4.70%) |
Aug 02, 2022 | 15.14 | 15.29 | 14.99 | 15.07 | 1,003,391 | -0.15(-0.96%) |
Aug 01, 2022 | 15.16 | 15.34 | 15.02 | 15.22 | 1,282,132 | -0.07(-0.44%) |
Jul 29, 2022 | 15.15 | 15.35 | 14.97 | 15.29 | 1,530,820 | +0.09(+0.57%) |
Jul 28, 2022 | 14.82 | 15.28 | 14.78 | 15.20 | 1,476,236 | +0.36(+2.42%) |
Jul 27, 2022 | 14.76 | 14.94 | 14.63 | 14.84 | 2,172,660 | +0.08(+0.53%) |
Jul 26, 2022 | 14.74 | 14.90 | 14.62 | 14.76 | 1,123,513 | -0.06(-0.39%) |
Jul 25, 2022 | 15.35 | 15.35 | 14.78 | 14.82 | 1,014,371 | -0.50(-3.29%) |
Jul 22, 2022 | 15.13 | 15.38 | 15.08 | 15.33 | 1,237,817 | +0.24(+1.61%) |
Jul 21, 2022 | 14.91 | 15.09 | 14.81 | 15.08 | 1,394,956 | +0.20(+1.37%) |
Jul 20, 2022 | 14.90 | 15.13 | 14.83 | 14.88 | 1,630,680 | +0.04(+0.26%) |
Jul 19, 2022 | 14.45 | 14.84 | 14.42 | 14.84 | 1,659,332 | +0.64(+4.51%) |
Jul 18, 2022 | 14.24 | 14.48 | 14.14 | 14.20 | 1,387,643 | +0.04(+0.27%) |
Jul 15, 2022 | 14.06 | 14.26 | 13.91 | 14.16 | 1,679,628 | +0.32(+2.31%) |
Jul 14, 2022 | 13.77 | 14.00 | 13.77 | 13.84 | 2,282,946 | -0.11(-0.76%) |
Jul 13, 2022 | 13.72 | 14.12 | 13.55 | 13.95 | 7,001,343 | +0.09(+0.63%) |
Jul 12, 2022 | 14.06 | 14.12 | 13.81 | 13.86 | 1,878,871 | -0.13(-0.90%) |
Jul 11, 2022 | 14.24 | 14.48 | 13.87 | 13.99 | 5,224,158 | -0.32(-2.24%) |
Jul 08, 2022 | 14.08 | 14.65 | 13.76 | 14.31 | 9,743,240 | +0.08(+0.55%) |
Jul 07, 2022 | 14.23 | 14.36 | 13.91 | 14.23 | 6,961,308 | -0.02(-0.14%) |
Jul 06, 2022 | 14.28 | 14.38 | 13.84 | 14.25 | 8,188,309 | +0.35(+2.51%) |
Jul 05, 2022 | 14.05 | 14.14 | 13.31 | 13.90 | 7,425,110 | -0.75(-5.10%) |
Jul 01, 2022 | 14.41 | 14.68 | 14.40 | 14.65 | 918,300 | +0.07(+0.47%) |
Jun 30, 2022 | 14.43 | 14.69 | 14.15 | 14.58 | 856,158 | +0.00(+0.00%) |
Jun 29, 2022 | 14.67 | 14.79 | 14.36 | 14.58 | 626,202 | -0.06(-0.40%) |
Jun 28, 2022 | 15.12 | 15.21 | 14.56 | 14.64 | 902,191 | -0.41(-2.71%) |
Jun 27, 2022 | 14.93 | 15.17 | 14.86 | 15.05 | 1,650,571 | +0.15(+0.98%) |
Jun 24, 2022 | 14.53 | 15.12 | 14.52 | 14.90 | 7,061,676 | +0.50(+3.50%) |
Jun 23, 2022 | 14.25 | 14.54 | 14.17 | 14.40 | 1,214,937 | +0.19(+1.37%) |
Jun 22, 2022 | 14.02 | 14.44 | 13.99 | 14.20 | 1,199,601 | +0.04(+0.27%) |
Jun 21, 2022 | 14.22 | 14.54 | 14.09 | 14.16 | 1,539,572 | +0.03(+0.21%) |
Jun 17, 2022 | 13.70 | 14.21 | 13.61 | 14.13 | 2,165,924 | +0.41(+2.97%) |
Jun 16, 2022 | 13.91 | 14.07 | 13.62 | 13.73 | 1,458,013 | -0.51(-3.61%) |
Jun 15, 2022 | 14.06 | 14.57 | 14.03 | 14.24 | 2,523,562 | +0.84(+6.30%) |
Jun 14, 2022 | 13.62 | 13.66 | 13.26 | 13.40 | 1,341,737 | -0.13(-0.93%) |
Jun 13, 2022 | 14.05 | 14.09 | 13.48 | 13.52 | 1,375,312 | -0.78(-5.43%) |
Jun 10, 2022 | 14.36 | 14.48 | 14.01 | 14.30 | 1,732,161 | -0.31(-2.12%) |
Jun 09, 2022 | 15.29 | 15.29 | 14.56 | 14.61 | 1,718,481 | -0.73(-4.74%) |
Jun 08, 2022 | 15.48 | 15.65 | 15.28 | 15.34 | 1,061,605 | -0.29(-1.86%) |
Jun 07, 2022 | 15.81 | 15.99 | 15.52 | 15.63 | 1,665,001 | -0.44(-2.72%) |
Jun 06, 2022 | 15.84 | 16.21 | 15.83 | 16.06 | 1,447,845 | +0.11(+0.67%) |
Jun 03, 2022 | 15.89 | 16.04 | 15.83 | 15.96 | 1,551,565 | -0.10(-0.60%) |
Jun 02, 2022 | 16.18 | 16.30 | 15.90 | 16.05 | 2,392,459 | -0.17(-1.08%) |