Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.54 | 12.75 | 12.32 | 12.54 | 2,365,238 | +0.20(+1.62%) |
Aug 30, 2022 | 12.77 | 12.83 | 12.06 | 12.34 | 2,567,607 | -0.25(-1.99%) |
Aug 29, 2022 | 12.26 | 12.74 | 12.21 | 12.59 | 2,666,560 | -0.08(-0.61%) |
Aug 26, 2022 | 13.53 | 13.58 | 12.60 | 12.67 | 2,846,416 | -0.73(-5.47%) |
Aug 25, 2022 | 13.54 | 13.70 | 13.33 | 13.40 | 1,284,394 | -0.19(-1.40%) |
Aug 24, 2022 | 13.47 | 13.73 | 13.39 | 13.59 | 1,582,637 | +0.06(+0.44%) |
Aug 23, 2022 | 13.16 | 13.59 | 13.13 | 13.53 | 1,994,699 | +0.59(+4.56%) |
Aug 22, 2022 | 13.04 | 13.23 | 12.88 | 12.94 | 2,422,492 | -0.30(-2.27%) |
Aug 19, 2022 | 13.45 | 13.53 | 13.19 | 13.24 | 3,975,525 | -1.24(-8.56%) |
Aug 18, 2022 | 14.53 | 14.68 | 14.41 | 14.48 | 2,138,882 | +0.11(+0.77%) |
Aug 17, 2022 | 14.77 | 14.82 | 14.32 | 14.37 | 3,095,329 | -0.57(-3.82%) |
Aug 16, 2022 | 15.06 | 15.11 | 14.80 | 14.94 | 1,929,299 | -0.12(-0.80%) |
Aug 15, 2022 | 15.19 | 15.30 | 15.00 | 15.06 | 2,426,382 | -0.16(-1.05%) |
Aug 12, 2022 | 14.98 | 15.35 | 14.86 | 15.22 | 3,374,029 | +0.04(+0.26%) |
Aug 11, 2022 | 15.62 | 15.92 | 15.14 | 15.18 | 4,200,379 | +0.22(+1.47%) |
Aug 10, 2022 | 15.14 | 15.20 | 14.76 | 14.96 | 3,890,218 | +0.61(+4.25%) |
Aug 09, 2022 | 14.75 | 14.79 | 14.31 | 14.35 | 3,221,839 | -0.79(-5.22%) |
Aug 08, 2022 | 14.89 | 15.23 | 14.88 | 15.14 | 3,930,280 | +0.91(+6.39%) |
Aug 05, 2022 | 14.38 | 14.59 | 14.14 | 14.23 | 2,822,009 | +0.24(+1.72%) |
Aug 04, 2022 | 14.14 | 14.50 | 13.94 | 13.99 | 2,676,607 | -0.53(-3.65%) |
Aug 03, 2022 | 14.39 | 14.70 | 14.36 | 14.52 | 4,686,694 | +0.34(+2.40%) |
Aug 02, 2022 | 14.15 | 14.75 | 14.00 | 14.18 | 2,909,377 | -0.03(-0.21%) |
Aug 01, 2022 | 14.29 | 14.73 | 14.05 | 14.21 | 2,502,035 | -0.59(-3.99%) |
Jul 29, 2022 | 14.67 | 15.15 | 14.48 | 14.80 | 3,871,900 | -0.03(-0.20%) |
Jul 28, 2022 | 14.47 | 14.92 | 14.00 | 14.83 | 5,447,834 | +0.60(+4.22%) |
Jul 27, 2022 | 13.22 | 14.48 | 13.18 | 14.23 | 3,677,470 | +1.23(+9.46%) |
Jul 26, 2022 | 13.09 | 13.25 | 12.91 | 13.00 | 3,783,700 | -0.76(-5.52%) |
Jul 25, 2022 | 14.13 | 14.20 | 13.55 | 13.76 | 3,744,630 | -0.72(-4.97%) |
Jul 22, 2022 | 15.33 | 15.47 | 14.48 | 14.48 | 3,589,472 | -0.56(-3.72%) |
Jul 21, 2022 | 14.92 | 15.10 | 14.52 | 15.04 | 3,624,059 | -0.54(-3.47%) |
Jul 20, 2022 | 15.73 | 16.15 | 15.40 | 15.58 | 6,516,275 | +0.20(+1.30%) |
Jul 19, 2022 | 14.59 | 15.72 | 14.42 | 15.38 | 6,190,848 | +1.30(+9.23%) |
Jul 18, 2022 | 14.34 | 14.85 | 13.93 | 14.08 | 4,998,906 | +0.38(+2.77%) |
Jul 15, 2022 | 13.55 | 13.70 | 13.21 | 13.70 | 4,207,682 | +0.57(+4.34%) |
Jul 14, 2022 | 12.35 | 13.30 | 12.32 | 13.13 | 3,358,073 | +0.72(+5.80%) |
Jul 13, 2022 | 12.05 | 13.04 | 11.92 | 12.41 | 4,400,328 | +0.20(+1.64%) |
Jul 12, 2022 | 12.48 | 13.63 | 12.13 | 12.21 | 3,590,743 | -0.64(-4.98%) |
Jul 11, 2022 | 13.05 | 13.19 | 12.76 | 12.85 | 2,516,858 | -0.92(-6.68%) |
Jul 08, 2022 | 13.46 | 14.12 | 13.25 | 13.77 | 3,776,176 | +0.02(+0.15%) |
Jul 07, 2022 | 12.66 | 13.79 | 12.55 | 13.75 | 3,506,867 | +1.17(+9.30%) |
Jul 06, 2022 | 12.83 | 12.89 | 12.43 | 12.58 | 4,013,221 | -0.35(-2.71%) |
Jul 05, 2022 | 12.25 | 13.04 | 12.10 | 12.93 | 4,583,862 | +0.68(+5.55%) |
Jul 01, 2022 | 12.31 | 12.60 | 12.13 | 12.25 | 5,656,090 | +0.19(+1.58%) |
Jun 30, 2022 | 12.59 | 14.00 | 11.95 | 12.06 | 8,480,727 | -1.26(-9.46%) |
Jun 29, 2022 | 13.17 | 13.38 | 12.96 | 13.32 | 4,122,784 | +0.07(+0.53%) |
Jun 28, 2022 | 13.60 | 13.85 | 13.18 | 13.25 | 5,574,972 | -0.26(-1.92%) |
Jun 27, 2022 | 13.91 | 13.94 | 13.15 | 13.51 | 5,403,045 | -0.34(-2.45%) |
Jun 24, 2022 | 13.88 | 14.23 | 13.40 | 13.85 | 7,367,877 | +0.16(+1.17%) |
Jun 23, 2022 | 13.38 | 13.71 | 13.03 | 13.69 | 5,803,813 | +0.73(+5.63%) |
Jun 22, 2022 | 13.16 | 13.66 | 12.73 | 12.96 | 28,321,780 | -0.55(-4.07%) |
Jun 21, 2022 | 12.76 | 14.00 | 12.75 | 13.51 | 31,541,416 | +1.04(+8.34%) |
Jun 17, 2022 | 12.53 | 12.92 | 12.00 | 12.47 | 11,288,196 | -0.26(-2.08%) |
Jun 16, 2022 | 13.53 | 13.77 | 12.60 | 12.73 | 8,508,450 | -1.33(-9.42%) |
Jun 15, 2022 | 13.88 | 14.53 | 13.17 | 14.06 | 16,032,110 | -0.30(-2.09%) |
Jun 14, 2022 | 14.62 | 15.24 | 14.28 | 14.36 | 9,032,837 | -0.62(-4.16%) |
Jun 13, 2022 | 15.23 | 15.94 | 14.46 | 14.98 | 12,296,259 | -3.70(-19.79%) |
Jun 10, 2022 | 19.07 | 19.21 | 18.45 | 18.68 | 4,147,080 | -0.73(-3.76%) |
Jun 09, 2022 | 19.53 | 20.02 | 19.38 | 19.41 | 2,361,330 | -0.12(-0.61%) |
Jun 08, 2022 | 19.66 | 20.13 | 19.45 | 19.53 | 4,892,782 | -0.69(-3.41%) |
Jun 07, 2022 | 19.05 | 20.40 | 18.80 | 20.22 | 3,287,699 | +0.08(+0.40%) |
Jun 06, 2022 | 20.50 | 20.75 | 19.91 | 20.14 | 3,756,249 | +0.88(+4.57%) |
Jun 03, 2022 | 19.61 | 19.66 | 19.11 | 19.26 | 2,465,614 | -0.69(-3.46%) |
Jun 02, 2022 | 19.12 | 20.11 | 19.08 | 19.95 | 3,508,555 | +0.48(+2.47%) |