Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.02 | 14.16 | 13.94 | 14.12 | 1,182,651 | +0.10(+0.70%) |
Aug 30, 2022 | 14.06 | 14.06 | 13.91 | 14.02 | 678,623 | -0.02(-0.14%) |
Aug 29, 2022 | 14.03 | 14.10 | 14.02 | 14.04 | 649,053 | -0.05(-0.35%) |
Aug 26, 2022 | 14.18 | 14.19 | 14.06 | 14.09 | 752,050 | -0.10(-0.69%) |
Aug 25, 2022 | 14.16 | 14.19 | 14.12 | 14.19 | 1,062,206 | +0.01(+0.07%) |
Aug 24, 2022 | 14.01 | 14.20 | 14.01 | 14.18 | 902,888 | +0.17(+1.19%) |
Aug 23, 2022 | 14.02 | 14.05 | 13.98 | 14.01 | 898,376 | +0.01(+0.07%) |
Aug 22, 2022 | 13.97 | 14.04 | 13.97 | 14.00 | 839,340 | -0.11(-0.77%) |
Aug 19, 2022 | 13.90 | 14.11 | 13.89 | 14.11 | 5,519,767 | +0.15(+1.06%) |
Aug 18, 2022 | 14.07 | 14.07 | 13.91 | 13.96 | 1,388,478 | -0.15(-1.05%) |
Aug 17, 2022 | 13.81 | 14.11 | 13.70 | 14.11 | 2,960,045 | +0.30(+2.14%) |
Aug 16, 2022 | 13.77 | 13.94 | 13.76 | 13.81 | 1,821,109 | +0.04(+0.29%) |
Aug 15, 2022 | 13.71 | 13.81 | 13.63 | 13.77 | 1,854,752 | +0.00(+0.00%) |
Aug 12, 2022 | 13.77 | 13.79 | 13.68 | 13.77 | 1,490,803 | +0.00(+0.00%) |
Aug 11, 2022 | 13.73 | 13.80 | 13.70 | 13.77 | 1,844,888 | +0.07(+0.50%) |
Aug 10, 2022 | 13.77 | 13.85 | 13.67 | 13.70 | 2,238,922 | +0.00(+0.00%) |
Aug 09, 2022 | 13.87 | 13.89 | 13.70 | 13.70 | 3,153,498 | -0.13(-0.92%) |
Aug 08, 2022 | 14.03 | 14.10 | 13.81 | 13.83 | 4,548,844 | -0.16(-1.13%) |
Aug 05, 2022 | 13.99 | 14.14 | 13.97 | 13.99 | 9,801,637 | +2.61(+22.90%) |
Aug 04, 2022 | 11.62 | 11.66 | 11.37 | 11.38 | 422,065 | -0.25(-2.11%) |
Aug 03, 2022 | 11.65 | 11.72 | 11.48 | 11.63 | 276,623 | +0.12(+1.03%) |
Aug 02, 2022 | 11.56 | 11.67 | 11.27 | 11.51 | 353,284 | -0.06(-0.51%) |
Aug 01, 2022 | 11.47 | 11.63 | 11.32 | 11.57 | 232,695 | +0.08(+0.68%) |
Jul 29, 2022 | 11.38 | 11.56 | 11.25 | 11.49 | 307,499 | +0.17(+1.48%) |
Jul 28, 2022 | 11.12 | 11.33 | 11.09 | 11.32 | 246,428 | +0.24(+2.13%) |
Jul 27, 2022 | 10.95 | 11.12 | 10.85 | 11.09 | 261,011 | +0.28(+2.55%) |
Jul 26, 2022 | 10.82 | 10.89 | 10.71 | 10.81 | 205,141 | -0.08(-0.72%) |
Jul 25, 2022 | 10.77 | 10.94 | 10.72 | 10.89 | 353,272 | +0.16(+1.47%) |
Jul 22, 2022 | 10.92 | 10.92 | 10.69 | 10.73 | 354,400 | -0.18(-1.62%) |
Jul 21, 2022 | 10.95 | 10.97 | 10.67 | 10.91 | 338,295 | -0.08(-0.72%) |
Jul 20, 2022 | 10.70 | 10.99 | 10.62 | 10.99 | 474,141 | +0.30(+2.85%) |
Jul 19, 2022 | 10.56 | 10.81 | 10.40 | 10.68 | 347,349 | +0.08(+0.79%) |
Jul 18, 2022 | 10.51 | 10.78 | 10.51 | 10.60 | 372,836 | +0.32(+3.12%) |
Jul 15, 2022 | 10.12 | 10.29 | 10.04 | 10.28 | 182,486 | +0.25(+2.52%) |
Jul 14, 2022 | 10.01 | 10.09 | 9.895 | 10.03 | 376,410 | -0.18(-1.81%) |
Jul 13, 2022 | 10.16 | 10.33 | 10.09 | 10.21 | 397,174 | -0.05(-0.47%) |
Jul 12, 2022 | 10.11 | 10.33 | 10.08 | 10.26 | 479,523 | +0.18(+1.83%) |
Jul 11, 2022 | 10.09 | 10.18 | 10.02 | 10.08 | 426,239 | -0.12(-1.15%) |
Jul 08, 2022 | 10.15 | 10.27 | 10.05 | 10.19 | 412,694 | +0.10(+0.96%) |
Jul 07, 2022 | 10.04 | 10.38 | 10.04 | 10.09 | 659,575 | +0.13(+1.27%) |
Jul 06, 2022 | 10.23 | 10.25 | 9.847 | 9.968 | 452,791 | -0.27(-2.66%) |
Jul 05, 2022 | 10.21 | 10.30 | 10.02 | 10.24 | 386,425 | -0.21(-2.05%) |
Jul 01, 2022 | 10.34 | 10.46 | 10.13 | 10.45 | 565,842 | +0.04(+0.37%) |
Jun 30, 2022 | 10.33 | 10.50 | 10.26 | 10.42 | 266,865 | -0.01(-0.09%) |
Jun 29, 2022 | 10.69 | 10.69 | 10.29 | 10.43 | 368,133 | -0.21(-2.01%) |
Jun 28, 2022 | 10.79 | 10.92 | 10.60 | 10.64 | 420,794 | -0.18(-1.62%) |
Jun 27, 2022 | 10.72 | 11.00 | 10.72 | 10.81 | 471,134 | +0.15(+1.37%) |
Jun 24, 2022 | 10.44 | 10.90 | 10.34 | 10.67 | 482,616 | +0.31(+3.00%) |
Jun 23, 2022 | 10.38 | 10.43 | 10.12 | 10.36 | 537,683 | -0.07(-0.65%) |
Jun 22, 2022 | 10.92 | 10.97 | 10.40 | 10.43 | 543,937 | -0.70(-6.29%) |
Jun 21, 2022 | 11.04 | 11.16 | 10.90 | 11.13 | 462,327 | +0.27(+2.51%) |
Jun 17, 2022 | 10.84 | 11.00 | 10.69 | 10.85 | 691,832 | -0.05(-0.45%) |
Jun 16, 2022 | 11.15 | 11.20 | 10.79 | 10.90 | 396,408 | -0.53(-4.60%) |
Jun 15, 2022 | 11.30 | 11.50 | 11.20 | 11.43 | 378,249 | +0.15(+1.29%) |
Jun 14, 2022 | 11.20 | 11.62 | 11.20 | 11.28 | 674,787 | +0.17(+1.49%) |
Jun 13, 2022 | 11.67 | 11.67 | 11.10 | 11.12 | 877,644 | -0.91(-7.60%) |
Jun 10, 2022 | 12.01 | 12.13 | 11.89 | 12.03 | 545,950 | +0.02(+0.16%) |
Jun 09, 2022 | 12.26 | 12.26 | 11.89 | 12.01 | 607,114 | -0.40(-3.21%) |
Jun 08, 2022 | 12.83 | 12.83 | 12.36 | 12.41 | 889,304 | -0.53(-4.13%) |
Jun 07, 2022 | 12.80 | 13.00 | 12.77 | 12.94 | 887,435 | -0.01(-0.07%) |
Jun 06, 2022 | 13.06 | 13.06 | 12.86 | 12.95 | 373,669 | +0.05(+0.38%) |
Jun 03, 2022 | 12.81 | 13.01 | 12.79 | 12.91 | 312,948 | -0.02(-0.15%) |
Jun 02, 2022 | 12.91 | 13.06 | 12.85 | 12.92 | 420,449 | +0.07(+0.53%) |