Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.96 | 13.97 | 13.69 | 13.86 | 1,871,420 | -0.04(-0.28%) |
Aug 30, 2022 | 14.02 | 14.05 | 13.80 | 13.90 | 1,627,137 | -0.04(-0.28%) |
Aug 29, 2022 | 14.06 | 14.13 | 13.92 | 13.94 | 1,263,854 | -0.22(-1.57%) |
Aug 26, 2022 | 14.56 | 14.65 | 14.04 | 14.16 | 1,431,701 | -0.39(-2.66%) |
Aug 25, 2022 | 14.54 | 14.65 | 14.50 | 14.55 | 1,699,703 | +0.03(+0.20%) |
Aug 24, 2022 | 14.56 | 14.67 | 14.48 | 14.52 | 1,699,297 | -0.07(-0.47%) |
Aug 23, 2022 | 14.87 | 14.95 | 14.52 | 14.59 | 2,670,304 | -0.35(-2.34%) |
Aug 22, 2022 | 15.28 | 15.41 | 14.92 | 14.94 | 1,112,788 | -0.53(-3.45%) |
Aug 19, 2022 | 15.81 | 15.85 | 15.39 | 15.47 | 2,320,289 | -0.33(-2.09%) |
Aug 18, 2022 | 15.85 | 16.00 | 15.68 | 15.80 | 2,757,044 | -0.02(-0.12%) |
Aug 17, 2022 | 15.77 | 15.91 | 15.51 | 15.82 | 3,406,637 | -0.14(-0.85%) |
Aug 16, 2022 | 15.95 | 16.16 | 15.78 | 15.96 | 2,345,147 | -0.11(-0.66%) |
Aug 15, 2022 | 15.66 | 16.16 | 15.66 | 16.06 | 5,460,525 | +0.29(+1.84%) |
Aug 12, 2022 | 15.67 | 15.96 | 15.61 | 15.77 | 6,025,083 | +0.15(+0.93%) |
Aug 11, 2022 | 15.65 | 15.89 | 15.58 | 15.63 | 2,223,417 | +0.10(+0.62%) |
Aug 10, 2022 | 15.37 | 15.70 | 15.27 | 15.53 | 2,952,866 | +0.41(+2.69%) |
Aug 09, 2022 | 15.59 | 15.59 | 14.99 | 15.12 | 2,988,217 | -0.50(-3.23%) |
Aug 08, 2022 | 15.40 | 15.88 | 15.40 | 15.63 | 1,075,316 | +0.22(+1.45%) |
Aug 05, 2022 | 15.57 | 15.96 | 15.35 | 15.41 | 1,218,868 | -0.42(-2.63%) |
Aug 04, 2022 | 15.64 | 15.98 | 15.40 | 15.82 | 1,803,643 | +0.05(+0.31%) |
Aug 03, 2022 | 15.28 | 15.79 | 15.19 | 15.77 | 1,894,248 | +0.71(+4.70%) |
Aug 02, 2022 | 15.13 | 15.28 | 14.98 | 15.07 | 1,003,965 | -0.15(-0.96%) |
Aug 01, 2022 | 15.15 | 15.33 | 15.01 | 15.21 | 1,282,865 | -0.07(-0.44%) |
Jul 29, 2022 | 15.14 | 15.34 | 14.96 | 15.28 | 1,531,695 | +0.09(+0.57%) |
Jul 28, 2022 | 14.81 | 15.27 | 14.78 | 15.19 | 1,477,081 | +0.36(+2.42%) |
Jul 27, 2022 | 14.76 | 14.93 | 14.62 | 14.83 | 2,173,903 | +0.08(+0.53%) |
Jul 26, 2022 | 14.74 | 14.89 | 14.61 | 14.76 | 1,124,155 | -0.06(-0.39%) |
Jul 25, 2022 | 15.34 | 15.34 | 14.77 | 14.81 | 1,014,951 | -0.50(-3.29%) |
Jul 22, 2022 | 15.12 | 15.37 | 15.08 | 15.32 | 1,238,525 | +0.24(+1.61%) |
Jul 21, 2022 | 14.90 | 15.09 | 14.80 | 15.08 | 1,395,754 | +0.20(+1.37%) |
Jul 20, 2022 | 14.89 | 15.12 | 14.82 | 14.87 | 1,631,612 | +0.04(+0.26%) |
Jul 19, 2022 | 14.45 | 14.83 | 14.42 | 14.83 | 1,660,281 | +0.64(+4.51%) |
Jul 18, 2022 | 14.23 | 14.47 | 14.13 | 14.19 | 1,388,437 | +0.04(+0.27%) |
Jul 15, 2022 | 14.05 | 14.26 | 13.90 | 14.15 | 1,680,589 | +0.32(+2.31%) |
Jul 14, 2022 | 13.77 | 13.99 | 13.77 | 13.83 | 2,284,252 | -0.11(-0.76%) |
Jul 13, 2022 | 13.71 | 14.12 | 13.54 | 13.94 | 7,005,347 | +0.09(+0.63%) |
Jul 12, 2022 | 14.05 | 14.12 | 13.80 | 13.85 | 1,879,946 | -0.13(-0.90%) |
Jul 11, 2022 | 14.23 | 14.47 | 13.86 | 13.98 | 5,227,146 | -0.32(-2.24%) |
Jul 08, 2022 | 14.07 | 14.64 | 13.75 | 14.30 | 9,748,813 | +0.08(+0.54%) |
Jul 07, 2022 | 14.22 | 14.35 | 13.90 | 14.22 | 6,965,289 | -0.02(-0.14%) |
Jul 06, 2022 | 14.27 | 14.37 | 13.83 | 14.24 | 8,192,993 | +0.35(+2.51%) |
Jul 05, 2022 | 14.04 | 14.14 | 13.30 | 13.89 | 7,429,357 | -0.75(-5.10%) |
Jul 01, 2022 | 14.40 | 14.67 | 14.39 | 14.64 | 918,825 | +0.07(+0.47%) |
Jun 30, 2022 | 14.43 | 14.68 | 14.14 | 14.57 | 856,648 | +0.00(+0.00%) |
Jun 29, 2022 | 14.66 | 14.78 | 14.35 | 14.57 | 626,561 | -0.06(-0.40%) |
Jun 28, 2022 | 15.11 | 15.20 | 14.55 | 14.63 | 902,707 | -0.41(-2.71%) |
Jun 27, 2022 | 14.92 | 15.16 | 14.85 | 15.04 | 1,651,516 | +0.15(+0.98%) |
Jun 24, 2022 | 14.52 | 15.11 | 14.51 | 14.89 | 7,065,715 | +0.50(+3.50%) |
Jun 23, 2022 | 14.24 | 14.53 | 14.16 | 14.39 | 1,215,632 | +0.19(+1.37%) |
Jun 22, 2022 | 14.01 | 14.44 | 13.98 | 14.19 | 1,200,288 | +0.04(+0.27%) |
Jun 21, 2022 | 14.21 | 14.53 | 14.08 | 14.15 | 1,540,452 | +0.03(+0.21%) |
Jun 17, 2022 | 13.69 | 14.20 | 13.60 | 14.13 | 2,167,163 | +0.41(+2.97%) |
Jun 16, 2022 | 13.90 | 14.06 | 13.61 | 13.72 | 1,458,847 | -0.51(-3.61%) |
Jun 15, 2022 | 14.05 | 14.56 | 14.02 | 14.23 | 2,525,006 | +0.84(+6.30%) |
Jun 14, 2022 | 13.61 | 13.65 | 13.25 | 13.39 | 1,342,504 | -0.13(-0.93%) |
Jun 13, 2022 | 14.04 | 14.09 | 13.47 | 13.51 | 1,376,098 | -0.78(-5.43%) |
Jun 10, 2022 | 14.35 | 14.47 | 14.00 | 14.29 | 1,733,152 | -0.31(-2.13%) |
Jun 09, 2022 | 15.28 | 15.28 | 14.55 | 14.60 | 1,719,464 | -0.73(-4.74%) |
Jun 08, 2022 | 15.47 | 15.64 | 15.27 | 15.33 | 1,062,212 | -0.29(-1.86%) |
Jun 07, 2022 | 15.80 | 15.98 | 15.51 | 15.62 | 1,665,953 | -0.44(-2.72%) |
Jun 06, 2022 | 15.83 | 16.20 | 15.82 | 16.05 | 1,448,673 | +0.11(+0.67%) |
Jun 03, 2022 | 15.88 | 16.04 | 15.82 | 15.95 | 1,552,453 | -0.10(-0.60%) |
Jun 02, 2022 | 16.17 | 16.29 | 15.89 | 16.05 | 2,393,828 | -0.17(-1.08%) |