Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.80 | 15.83 | 15.80 | 15.81 | 1,606,112 | +0.01(+0.06%) |
Aug 30, 2022 | 15.81 | 15.83 | 15.80 | 15.80 | 1,058,321 | -0.02(-0.13%) |
Aug 29, 2022 | 15.80 | 15.82 | 15.80 | 15.82 | 1,495,176 | +0.02(+0.13%) |
Aug 26, 2022 | 15.80 | 15.82 | 15.79 | 15.80 | 1,202,437 | -0.01(-0.06%) |
Aug 25, 2022 | 15.80 | 15.81 | 15.80 | 15.81 | 634,226 | +0.00(+0.00%) |
Aug 24, 2022 | 15.80 | 15.81 | 15.80 | 15.81 | 1,705,078 | +0.00(+0.00%) |
Aug 23, 2022 | 15.80 | 15.81 | 15.79 | 15.81 | 741,128 | +0.01(+0.06%) |
Aug 22, 2022 | 15.79 | 15.81 | 15.78 | 15.80 | 1,242,261 | -0.01(-0.06%) |
Aug 19, 2022 | 15.80 | 15.82 | 15.79 | 15.81 | 1,252,681 | +0.01(+0.06%) |
Aug 18, 2022 | 15.80 | 15.81 | 15.78 | 15.80 | 4,712,901 | -0.01(-0.06%) |
Aug 17, 2022 | 15.81 | 15.82 | 15.80 | 15.81 | 900,152 | +0.00(+0.00%) |
Aug 16, 2022 | 15.80 | 15.82 | 15.80 | 15.81 | 890,714 | -0.01(-0.06%) |
Aug 15, 2022 | 15.79 | 15.82 | 15.79 | 15.82 | 1,150,783 | +0.04(+0.25%) |
Aug 12, 2022 | 15.80 | 15.83 | 15.78 | 15.78 | 1,321,068 | -0.03(-0.19%) |
Aug 11, 2022 | 15.82 | 15.82 | 15.79 | 15.81 | 1,271,326 | +0.00(+0.00%) |
Aug 10, 2022 | 15.81 | 15.82 | 15.81 | 15.81 | 998,033 | +0.00(+0.00%) |
Aug 09, 2022 | 15.81 | 15.82 | 15.80 | 15.81 | 833,999 | +0.00(+0.00%) |
Aug 08, 2022 | 15.81 | 15.82 | 15.80 | 15.81 | 3,140,740 | -0.01(-0.06%) |
Aug 05, 2022 | 15.80 | 15.82 | 15.80 | 15.82 | 723,933 | +0.00(+0.00%) |
Aug 04, 2022 | 15.80 | 15.82 | 15.79 | 15.82 | 2,627,890 | +0.02(+0.13%) |
Aug 03, 2022 | 15.79 | 15.82 | 15.77 | 15.80 | 2,854,818 | +0.01(+0.06%) |
Aug 02, 2022 | 15.80 | 15.82 | 15.77 | 15.79 | 3,471,629 | -0.03(-0.19%) |
Aug 01, 2022 | 15.76 | 15.84 | 15.75 | 15.82 | 3,728,056 | +0.07(+0.44%) |
Jul 29, 2022 | 15.76 | 15.77 | 15.75 | 15.75 | 5,657,291 | -0.02(-0.12%) |
Jul 28, 2022 | 15.75 | 15.78 | 15.75 | 15.77 | 4,798,121 | +0.02(+0.12%) |
Jul 27, 2022 | 15.74 | 15.78 | 15.74 | 15.75 | 5,189,058 | +0.00(+0.00%) |
Jul 26, 2022 | 15.73 | 15.75 | 15.72 | 15.75 | 24,574,252 | +1.47(+10.31%) |
Jul 25, 2022 | 14.23 | 14.33 | 14.18 | 14.28 | 2,792,784 | +0.09(+0.62%) |
Jul 22, 2022 | 14.20 | 14.23 | 14.05 | 14.19 | 862,274 | +0.00(+0.00%) |
Jul 21, 2022 | 13.99 | 14.28 | 13.99 | 14.19 | 692,800 | +0.04(+0.28%) |
Jul 20, 2022 | 14.23 | 14.23 | 14.07 | 14.15 | 556,296 | -0.07(-0.48%) |
Jul 19, 2022 | 14.08 | 14.27 | 14.08 | 14.22 | 699,629 | +0.15(+1.05%) |
Jul 18, 2022 | 14.06 | 14.19 | 14.02 | 14.07 | 995,979 | +0.05(+0.35%) |
Jul 15, 2022 | 14.02 | 14.08 | 13.93 | 14.02 | 905,270 | -0.01(-0.07%) |
Jul 14, 2022 | 13.93 | 14.03 | 13.75 | 14.03 | 839,136 | +0.07(+0.49%) |
Jul 13, 2022 | 13.83 | 14.06 | 13.83 | 13.96 | 1,037,105 | +0.05(+0.35%) |
Jul 12, 2022 | 13.93 | 14.04 | 13.77 | 13.91 | 899,284 | -0.11(-0.77%) |
Jul 11, 2022 | 14.00 | 14.13 | 13.89 | 14.02 | 1,777,882 | +0.03(+0.21%) |
Jul 08, 2022 | 13.93 | 14.08 | 13.91 | 13.99 | 2,379,403 | +0.01(+0.07%) |
Jul 07, 2022 | 13.85 | 13.99 | 13.80 | 13.98 | 2,156,065 | +0.21(+1.50%) |
Jul 06, 2022 | 13.83 | 13.89 | 13.57 | 13.78 | 1,596,090 | -0.12(-0.85%) |
Jul 05, 2022 | 13.89 | 13.92 | 13.62 | 13.90 | 1,627,495 | -0.09(-0.63%) |
Jul 01, 2022 | 13.83 | 14.00 | 13.67 | 13.98 | 1,214,454 | +0.18(+1.28%) |
Jun 30, 2022 | 13.78 | 13.91 | 13.72 | 13.81 | 708,381 | -0.10(-0.71%) |
Jun 29, 2022 | 13.84 | 13.99 | 13.82 | 13.91 | 2,098,030 | +0.08(+0.57%) |
Jun 28, 2022 | 13.96 | 14.09 | 13.77 | 13.83 | 1,427,494 | -0.04(-0.28%) |
Jun 27, 2022 | 13.86 | 13.99 | 13.71 | 13.87 | 2,066,346 | +0.05(+0.36%) |
Jun 24, 2022 | 13.69 | 13.89 | 13.64 | 13.82 | 1,756,132 | +0.32(+2.40%) |
Jun 23, 2022 | 13.63 | 13.67 | 13.29 | 13.49 | 2,682,060 | -0.10(-0.72%) |
Jun 22, 2022 | 13.64 | 13.75 | 13.54 | 13.59 | 2,156,236 | -0.15(-1.07%) |
Jun 21, 2022 | 13.46 | 13.77 | 13.46 | 13.74 | 1,925,248 | +0.34(+2.56%) |
Jun 17, 2022 | 13.44 | 13.54 | 13.35 | 13.39 | 4,612,629 | +0.04(+0.29%) |
Jun 16, 2022 | 13.48 | 13.52 | 13.35 | 13.36 | 4,006,128 | -0.21(-1.52%) |
Jun 15, 2022 | 13.66 | 13.87 | 13.56 | 13.56 | 2,168,567 | -0.09(-0.65%) |
Jun 14, 2022 | 13.92 | 13.95 | 13.54 | 13.65 | 1,896,067 | -0.04(-0.29%) |
Jun 13, 2022 | 13.91 | 14.06 | 13.63 | 13.69 | 2,646,639 | -0.54(-3.79%) |
Jun 10, 2022 | 14.24 | 14.33 | 14.06 | 14.23 | 1,268,642 | -0.08(-0.55%) |
Jun 09, 2022 | 14.30 | 14.42 | 14.18 | 14.31 | 2,060,857 | +0.02(+0.14%) |
Jun 08, 2022 | 14.23 | 14.40 | 14.13 | 14.29 | 678,125 | +0.08(+0.55%) |
Jun 07, 2022 | 14.15 | 14.28 | 14.04 | 14.21 | 1,161,048 | +0.06(+0.42%) |
Jun 06, 2022 | 14.17 | 14.24 | 14.08 | 14.15 | 520,942 | +0.00(+0.00%) |
Jun 03, 2022 | 13.95 | 14.18 | 13.95 | 14.15 | 779,424 | +0.15(+1.05%) |
Jun 02, 2022 | 13.93 | 14.02 | 13.84 | 14.00 | 501,875 | +0.03(+0.21%) |