Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.90 | 14.25 | 13.60 | 13.80 | 2,108 | +0.07(+0.50%) |
Aug 30, 2022 | 14.10 | 14.25 | 13.67 | 13.73 | 1,046 | -0.55(-3.84%) |
Aug 29, 2022 | 14.33 | 14.70 | 13.36 | 14.28 | 7,687 | -0.12(-0.83%) |
Aug 26, 2022 | 14.70 | 14.85 | 14.25 | 14.40 | 9,146 | -0.14(-0.99%) |
Aug 25, 2022 | 13.81 | 16.27 | 13.72 | 14.54 | 62,097 | +0.45(+3.19%) |
Aug 24, 2022 | 13.80 | 14.65 | 13.01 | 14.09 | 9,865 | +0.29(+2.13%) |
Aug 23, 2022 | 12.90 | 14.20 | 12.33 | 13.80 | 24,768 | +0.60(+4.52%) |
Aug 22, 2022 | 13.50 | 13.50 | 12.90 | 13.20 | 5,561 | +0.03(+0.25%) |
Aug 19, 2022 | 14.10 | 14.40 | 12.67 | 13.17 | 30,431 | -0.95(-6.71%) |
Aug 18, 2022 | 13.80 | 14.40 | 13.84 | 14.12 | 3,894 | -0.26(-1.79%) |
Aug 17, 2022 | 14.41 | 14.70 | 14.12 | 14.38 | 2,695 | -0.05(-0.33%) |
Aug 16, 2022 | 14.70 | 14.70 | 14.13 | 14.42 | 4,658 | -0.24(-1.64%) |
Aug 15, 2022 | 14.10 | 14.99 | 14.10 | 14.66 | 7,494 | +0.21(+1.45%) |
Aug 12, 2022 | 14.11 | 14.67 | 14.11 | 14.45 | 3,978 | -0.01(-0.10%) |
Aug 11, 2022 | 14.70 | 15.00 | 14.44 | 14.47 | 8,783 | -0.17(-1.17%) |
Aug 10, 2022 | 14.40 | 14.93 | 14.06 | 14.64 | 10,048 | +0.24(+1.67%) |
Aug 09, 2022 | 14.40 | 14.82 | 14.40 | 14.40 | 18,950 | -0.21(-1.44%) |
Aug 08, 2022 | 14.10 | 14.67 | 13.97 | 14.61 | 27,447 | +0.43(+3.05%) |
Aug 05, 2022 | 14.03 | 14.25 | 14.03 | 14.18 | 3,077 | +0.15(+1.07%) |
Aug 04, 2022 | 14.34 | 14.34 | 13.96 | 14.03 | 5,142 | +0.04(+0.32%) |
Aug 03, 2022 | 14.10 | 14.34 | 13.83 | 13.98 | 6,558 | -0.04(-0.30%) |
Aug 02, 2022 | 14.34 | 14.34 | 13.81 | 14.03 | 2,844 | -0.07(-0.53%) |
Aug 01, 2022 | 13.80 | 14.34 | 13.80 | 14.10 | 3,272 | +0.30(+2.17%) |
Jul 29, 2022 | 13.20 | 13.80 | 13.20 | 13.80 | 1,033 | +0.57(+4.28%) |
Jul 28, 2022 | 13.50 | 13.50 | 13.20 | 13.23 | 804 | -0.20(-1.50%) |
Jul 27, 2022 | 13.44 | 13.73 | 13.20 | 13.43 | 1,612 | -0.07(-0.49%) |
Jul 26, 2022 | 13.35 | 13.79 | 13.21 | 13.50 | 993 | -0.01(-0.09%) |
Jul 25, 2022 | 13.80 | 14.25 | 13.50 | 13.51 | 1,885 | -0.28(-2.00%) |
Jul 22, 2022 | 14.16 | 14.32 | 13.50 | 13.79 | 3,058 | -0.15(-1.10%) |
Jul 21, 2022 | 14.18 | 14.40 | 13.59 | 13.94 | 4,878 | +0.31(+2.29%) |
Jul 20, 2022 | 14.25 | 14.40 | 13.50 | 13.63 | 8,210 | -0.02(-0.18%) |
Jul 19, 2022 | 13.72 | 14.10 | 13.35 | 13.65 | 1,854 | -0.15(-1.07%) |
Jul 18, 2022 | 13.80 | 14.10 | 13.38 | 13.80 | 9,097 | +0.44(+3.32%) |
Jul 15, 2022 | 13.20 | 13.80 | 13.20 | 13.36 | 1,133 | +0.06(+0.47%) |
Jul 14, 2022 | 13.31 | 13.47 | 13.20 | 13.29 | 1,755 | -0.18(-1.31%) |
Jul 13, 2022 | 13.66 | 13.73 | 12.90 | 13.47 | 2,634 | -0.18(-1.32%) |
Jul 12, 2022 | 14.13 | 14.34 | 13.35 | 13.65 | 2,948 | -0.54(-3.83%) |
Jul 11, 2022 | 14.40 | 14.40 | 14.13 | 14.19 | 1,140 | -0.05(-0.38%) |
Jul 08, 2022 | 14.47 | 14.55 | 13.95 | 14.25 | 2,049 | -0.05(-0.38%) |
Jul 07, 2022 | 13.80 | 14.55 | 13.90 | 14.30 | 4,582 | +0.44(+3.14%) |
Jul 06, 2022 | 13.35 | 14.04 | 13.20 | 13.87 | 3,905 | +0.52(+3.87%) |
Jul 05, 2022 | 13.50 | 13.80 | 12.90 | 13.35 | 2,678 | +0.15(+1.14%) |
Jul 01, 2022 | 12.60 | 14.10 | 12.60 | 13.20 | 7,147 | +0.30(+2.33%) |
Jun 30, 2022 | 12.90 | 13.95 | 12.60 | 12.90 | 7,354 | +0.00(+0.00%) |
Jun 29, 2022 | 13.34 | 13.34 | 12.60 | 12.90 | 4,073 | -0.24(-1.85%) |
Jun 28, 2022 | 13.26 | 13.50 | 12.93 | 13.14 | 2,542 | -0.12(-0.88%) |
Jun 27, 2022 | 13.16 | 13.56 | 12.90 | 13.26 | 4,638 | +0.36(+2.77%) |
Jun 24, 2022 | 13.56 | 14.40 | 12.90 | 12.90 | 5,947 | -0.69(-5.06%) |
Jun 23, 2022 | 13.50 | 14.40 | 13.50 | 13.59 | 10,583 | +0.31(+2.35%) |
Jun 22, 2022 | 12.90 | 14.40 | 12.96 | 13.28 | 1,559 | +0.14(+1.10%) |
Jun 21, 2022 | 12.92 | 14.13 | 12.92 | 13.13 | 3,447 | +0.01(+0.09%) |
Jun 17, 2022 | 13.20 | 13.78 | 13.05 | 13.12 | 2,440 | -0.30(-2.26%) |
Jun 16, 2022 | 13.54 | 14.10 | 12.78 | 13.43 | 3,817 | -0.07(-0.56%) |
Jun 15, 2022 | 13.80 | 14.57 | 12.90 | 13.50 | 3,923 | -0.45(-3.25%) |
Jun 14, 2022 | 14.10 | 14.70 | 13.78 | 13.95 | 5,420 | +0.09(+0.63%) |
Jun 13, 2022 | 14.44 | 15.00 | 13.18 | 13.87 | 7,033 | -0.58(-3.99%) |
Jun 10, 2022 | 14.79 | 15.30 | 14.40 | 14.44 | 8,276 | -0.98(-6.36%) |
Jun 09, 2022 | 15.90 | 15.90 | 15.30 | 15.42 | 4,081 | -0.34(-2.15%) |
Jun 08, 2022 | 15.30 | 15.87 | 15.02 | 15.76 | 1,301 | +0.01(+0.08%) |
Jun 07, 2022 | 15.03 | 15.96 | 15.02 | 15.75 | 7,035 | +0.45(+2.94%) |
Jun 06, 2022 | 16.20 | 16.50 | 15.03 | 15.30 | 12,238 | -0.60(-3.79%) |
Jun 03, 2022 | 15.99 | 16.34 | 15.57 | 15.90 | 1,215 | +0.00(+0.02%) |
Jun 02, 2022 | 16.20 | 16.79 | 15.79 | 15.90 | 6,568 | -0.45(-2.75%) |