Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.14 | 14.50 | 14.14 | 14.14 | 89,749 | +0.07(+0.46%) |
Aug 30, 2022 | 14.79 | 14.79 | 13.84 | 14.07 | 94,840 | -0.61(-4.12%) |
Aug 29, 2022 | 14.12 | 14.76 | 13.99 | 14.68 | 166,407 | +0.56(+3.96%) |
Aug 26, 2022 | 13.66 | 14.12 | 13.58 | 14.12 | 89,353 | +0.15(+1.07%) |
Aug 25, 2022 | 13.73 | 14.01 | 13.54 | 13.97 | 63,646 | +0.25(+1.83%) |
Aug 24, 2022 | 14.05 | 14.15 | 13.66 | 13.72 | 37,816 | -0.17(-1.21%) |
Aug 23, 2022 | 13.59 | 14.01 | 13.33 | 13.89 | 147,727 | +0.30(+2.19%) |
Aug 22, 2022 | 13.70 | 13.71 | 13.50 | 13.59 | 50,827 | -0.29(-2.08%) |
Aug 19, 2022 | 13.55 | 14.07 | 13.39 | 13.88 | 87,787 | +0.26(+1.91%) |
Aug 18, 2022 | 13.81 | 13.90 | 13.54 | 13.62 | 43,785 | -0.20(-1.42%) |
Aug 17, 2022 | 13.66 | 13.91 | 13.38 | 13.81 | 159,405 | +0.12(+0.88%) |
Aug 16, 2022 | 13.29 | 13.77 | 13.29 | 13.69 | 41,867 | +0.33(+2.44%) |
Aug 15, 2022 | 13.26 | 13.67 | 12.98 | 13.37 | 53,461 | +0.01(+0.07%) |
Aug 12, 2022 | 13.72 | 13.75 | 13.32 | 13.36 | 75,316 | -0.28(-2.05%) |
Aug 11, 2022 | 13.66 | 13.90 | 13.41 | 13.64 | 203,472 | +0.04(+0.27%) |
Aug 10, 2022 | 13.15 | 13.69 | 13.08 | 13.60 | 95,101 | +0.51(+3.91%) |
Aug 09, 2022 | 13.00 | 13.17 | 12.81 | 13.09 | 65,461 | -0.02(-0.14%) |
Aug 08, 2022 | 12.71 | 13.22 | 12.50 | 13.11 | 98,349 | +0.21(+1.66%) |
Aug 05, 2022 | 12.89 | 13.23 | 12.63 | 12.89 | 127,319 | -0.02(-0.14%) |
Aug 04, 2022 | 13.62 | 13.69 | 12.86 | 12.91 | 357,418 | -0.62(-4.56%) |
Aug 03, 2022 | 13.80 | 13.98 | 13.49 | 13.53 | 118,031 | -0.39(-2.78%) |
Aug 02, 2022 | 13.68 | 14.27 | 13.34 | 13.91 | 197,697 | +0.21(+1.55%) |
Aug 01, 2022 | 13.63 | 14.02 | 13.39 | 13.70 | 120,621 | -0.09(-0.67%) |
Jul 29, 2022 | 13.87 | 14.50 | 13.49 | 13.80 | 330,907 | -0.66(-4.59%) |
Jul 28, 2022 | 13.68 | 14.46 | 13.68 | 14.46 | 111,015 | +0.78(+5.72%) |
Jul 27, 2022 | 13.99 | 14.09 | 13.37 | 13.68 | 91,146 | -0.32(-2.30%) |
Jul 26, 2022 | 14.27 | 14.27 | 13.77 | 14.00 | 78,960 | +0.00(+0.00%) |
Jul 25, 2022 | 13.53 | 14.07 | 13.29 | 14.00 | 102,202 | +0.76(+5.70%) |
Jul 22, 2022 | 12.96 | 13.26 | 12.73 | 13.24 | 97,192 | +0.20(+1.55%) |
Jul 21, 2022 | 13.16 | 13.16 | 12.47 | 13.04 | 71,158 | +0.07(+0.57%) |
Jul 20, 2022 | 12.54 | 12.97 | 12.45 | 12.97 | 84,492 | +0.35(+2.77%) |
Jul 19, 2022 | 12.70 | 12.89 | 12.54 | 12.62 | 66,185 | -0.05(-0.36%) |
Jul 18, 2022 | 12.53 | 12.90 | 12.52 | 12.66 | 56,543 | +0.21(+1.70%) |
Jul 15, 2022 | 12.04 | 12.45 | 11.98 | 12.45 | 48,037 | +0.52(+4.32%) |
Jul 14, 2022 | 12.15 | 12.15 | 11.79 | 11.93 | 60,979 | -0.37(-2.99%) |
Jul 13, 2022 | 12.03 | 12.37 | 11.79 | 12.30 | 81,622 | +0.14(+1.14%) |
Jul 12, 2022 | 12.13 | 12.34 | 11.89 | 12.17 | 204,756 | -0.11(-0.90%) |
Jul 11, 2022 | 12.25 | 12.66 | 11.95 | 12.28 | 123,685 | -0.20(-1.62%) |
Jul 08, 2022 | 12.77 | 12.77 | 12.38 | 12.48 | 56,312 | -0.21(-1.67%) |
Jul 07, 2022 | 12.60 | 12.96 | 12.44 | 12.69 | 146,054 | +0.37(+2.99%) |
Jul 06, 2022 | 12.98 | 12.98 | 12.01 | 12.32 | 711,868 | -0.66(-5.11%) |
Jul 05, 2022 | 13.47 | 13.59 | 12.78 | 12.98 | 286,163 | -0.73(-5.31%) |
Jul 01, 2022 | 13.93 | 13.96 | 13.38 | 13.71 | 116,598 | -0.24(-1.72%) |
Jun 30, 2022 | 13.94 | 14.06 | 13.74 | 13.95 | 52,146 | -0.22(-1.56%) |
Jun 29, 2022 | 13.96 | 14.21 | 13.68 | 14.17 | 124,613 | +0.11(+0.79%) |
Jun 28, 2022 | 14.60 | 14.67 | 13.96 | 14.06 | 51,086 | -0.32(-2.24%) |
Jun 27, 2022 | 14.19 | 14.89 | 14.19 | 14.38 | 93,832 | +0.19(+1.36%) |
Jun 24, 2022 | 14.03 | 14.26 | 13.84 | 14.19 | 208,843 | +0.16(+1.12%) |
Jun 23, 2022 | 13.38 | 14.06 | 13.35 | 14.03 | 310,286 | +0.59(+4.38%) |
Jun 22, 2022 | 13.81 | 14.03 | 13.41 | 13.45 | 116,981 | -0.64(-4.51%) |
Jun 21, 2022 | 14.20 | 14.49 | 13.92 | 14.08 | 79,512 | -0.03(-0.20%) |
Jun 17, 2022 | 13.95 | 14.19 | 13.40 | 14.11 | 177,447 | +0.19(+1.39%) |
Jun 16, 2022 | 14.14 | 14.16 | 13.71 | 13.91 | 120,700 | -0.37(-2.58%) |
Jun 15, 2022 | 14.08 | 14.37 | 13.86 | 14.28 | 63,397 | +0.06(+0.45%) |
Jun 14, 2022 | 14.01 | 14.42 | 13.93 | 14.22 | 87,501 | +0.18(+1.25%) |
Jun 13, 2022 | 14.65 | 14.65 | 13.76 | 14.04 | 151,151 | -0.99(-6.56%) |
Jun 10, 2022 | 15.06 | 15.26 | 14.80 | 15.03 | 95,573 | -0.27(-1.75%) |
Jun 09, 2022 | 16.11 | 16.11 | 15.19 | 15.30 | 231,101 | -0.37(-2.35%) |
Jun 08, 2022 | 16.14 | 16.29 | 15.44 | 15.66 | 359,097 | -0.21(-1.33%) |
Jun 07, 2022 | 15.36 | 15.89 | 15.11 | 15.88 | 109,533 | +0.64(+4.23%) |
Jun 06, 2022 | 15.11 | 15.32 | 14.88 | 15.23 | 91,138 | +0.44(+2.99%) |
Jun 03, 2022 | 14.73 | 14.80 | 14.39 | 14.79 | 75,403 | -0.01(-0.06%) |
Jun 02, 2022 | 14.68 | 14.95 | 14.50 | 14.80 | 80,851 | +0.14(+0.94%) |