Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.21 | 13.39 | 13.09 | 13.12 | 2,920,623 | -0.22(-1.68%) |
Aug 30, 2022 | 13.72 | 13.73 | 13.19 | 13.34 | 4,148,671 | -0.55(-3.99%) |
Aug 29, 2022 | 13.83 | 14.15 | 13.78 | 13.90 | 1,940,617 | -0.14(-0.97%) |
Aug 26, 2022 | 14.79 | 14.93 | 13.94 | 14.04 | 3,304,913 | -0.78(-5.26%) |
Aug 25, 2022 | 14.93 | 14.93 | 14.64 | 14.81 | 2,253,494 | +0.11(+0.75%) |
Aug 24, 2022 | 14.45 | 14.73 | 14.39 | 14.70 | 2,149,459 | +0.16(+1.12%) |
Aug 23, 2022 | 14.34 | 14.78 | 14.32 | 14.54 | 3,310,129 | +0.37(+2.63%) |
Aug 22, 2022 | 14.04 | 14.41 | 14.04 | 14.17 | 2,515,566 | -0.12(-0.87%) |
Aug 19, 2022 | 14.33 | 14.41 | 14.11 | 14.29 | 2,237,424 | -0.35(-2.41%) |
Aug 18, 2022 | 14.65 | 14.77 | 14.55 | 14.65 | 1,378,142 | -0.01(-0.07%) |
Aug 17, 2022 | 15.09 | 15.09 | 14.47 | 14.66 | 2,067,265 | -0.55(-3.64%) |
Aug 16, 2022 | 15.27 | 15.37 | 15.09 | 15.21 | 1,594,158 | +0.05(+0.31%) |
Aug 15, 2022 | 14.97 | 15.19 | 14.86 | 15.16 | 1,898,367 | -0.05(-0.31%) |
Aug 12, 2022 | 15.02 | 15.23 | 14.96 | 15.21 | 1,572,151 | +0.19(+1.27%) |
Aug 11, 2022 | 15.34 | 15.47 | 15.00 | 15.02 | 1,898,065 | -0.25(-1.63%) |
Aug 10, 2022 | 15.49 | 15.58 | 15.19 | 15.27 | 2,117,399 | -0.14(-0.93%) |
Aug 09, 2022 | 15.60 | 15.71 | 15.12 | 15.41 | 2,120,566 | +0.03(+0.19%) |
Aug 08, 2022 | 14.80 | 15.55 | 14.79 | 15.38 | 5,782,210 | +1.07(+7.47%) |
Aug 05, 2022 | 13.57 | 14.32 | 13.44 | 14.31 | 4,294,154 | +0.73(+5.34%) |
Aug 04, 2022 | 13.35 | 13.74 | 13.24 | 13.59 | 3,354,708 | +0.38(+2.89%) |
Aug 03, 2022 | 13.47 | 13.52 | 13.14 | 13.20 | 3,132,474 | -0.29(-2.12%) |
Aug 02, 2022 | 13.89 | 14.33 | 13.45 | 13.49 | 4,584,812 | -0.50(-3.55%) |
Aug 01, 2022 | 14.12 | 14.21 | 13.91 | 13.99 | 2,136,904 | -0.06(-0.41%) |
Jul 29, 2022 | 14.17 | 14.26 | 13.86 | 14.04 | 3,105,718 | -0.14(-1.01%) |
Jul 28, 2022 | 14.54 | 14.59 | 14.04 | 14.19 | 2,850,680 | +0.32(+2.34%) |
Jul 27, 2022 | 13.77 | 13.95 | 13.50 | 13.86 | 2,562,069 | +0.14(+1.04%) |
Jul 26, 2022 | 13.44 | 13.73 | 13.39 | 13.72 | 1,929,552 | +0.40(+3.01%) |
Jul 25, 2022 | 13.62 | 13.63 | 13.22 | 13.32 | 2,210,568 | -0.19(-1.41%) |
Jul 22, 2022 | 14.00 | 14.25 | 13.47 | 13.51 | 2,575,321 | +0.05(+0.36%) |
Jul 21, 2022 | 13.12 | 13.47 | 13.10 | 13.46 | 2,725,636 | +0.42(+3.22%) |
Jul 20, 2022 | 13.29 | 13.53 | 13.04 | 13.04 | 1,946,308 | -0.46(-3.39%) |
Jul 19, 2022 | 13.28 | 13.61 | 13.24 | 13.50 | 3,077,277 | +0.25(+1.87%) |
Jul 18, 2022 | 13.44 | 13.60 | 13.24 | 13.25 | 3,951,487 | +0.13(+1.02%) |
Jul 15, 2022 | 13.17 | 13.26 | 12.86 | 13.12 | 3,167,240 | -0.02(-0.15%) |
Jul 14, 2022 | 13.66 | 13.71 | 13.02 | 13.14 | 4,505,857 | -1.29(-8.93%) |
Jul 13, 2022 | 13.73 | 14.64 | 13.73 | 14.43 | 3,917,302 | +0.58(+4.21%) |
Jul 12, 2022 | 13.92 | 14.14 | 13.72 | 13.84 | 2,537,606 | -0.13(-0.96%) |
Jul 11, 2022 | 14.00 | 14.21 | 13.93 | 13.98 | 1,549,165 | -0.23(-1.61%) |
Jul 08, 2022 | 14.47 | 14.62 | 14.16 | 14.21 | 2,948,670 | +0.21(+1.50%) |
Jul 07, 2022 | 14.14 | 14.34 | 13.91 | 14.00 | 2,585,106 | -0.08(-0.54%) |
Jul 06, 2022 | 14.00 | 14.12 | 13.63 | 14.07 | 2,967,490 | +0.27(+1.94%) |
Jul 05, 2022 | 13.97 | 14.16 | 13.47 | 13.81 | 3,405,337 | -0.70(-4.81%) |
Jul 01, 2022 | 13.88 | 14.54 | 13.77 | 14.50 | 2,338,107 | +0.38(+2.70%) |
Jun 30, 2022 | 14.49 | 14.63 | 14.09 | 14.12 | 2,308,581 | -0.64(-4.33%) |
Jun 29, 2022 | 15.20 | 15.30 | 14.60 | 14.76 | 2,176,665 | -0.25(-1.65%) |
Jun 28, 2022 | 15.28 | 15.35 | 14.99 | 15.01 | 2,710,249 | -0.21(-1.38%) |
Jun 27, 2022 | 15.17 | 15.30 | 14.98 | 15.22 | 1,888,208 | +0.33(+2.25%) |
Jun 24, 2022 | 14.54 | 15.09 | 14.38 | 14.88 | 2,784,261 | +0.45(+3.11%) |
Jun 23, 2022 | 14.76 | 15.07 | 14.33 | 14.44 | 2,912,583 | -0.67(-4.42%) |
Jun 22, 2022 | 15.25 | 15.62 | 15.05 | 15.10 | 2,516,672 | -0.35(-2.29%) |
Jun 21, 2022 | 15.39 | 15.83 | 15.26 | 15.46 | 2,876,420 | +0.24(+1.57%) |
Jun 17, 2022 | 15.41 | 15.45 | 15.01 | 15.22 | 5,707,593 | -0.19(-1.24%) |
Jun 16, 2022 | 15.14 | 15.62 | 14.83 | 15.41 | 4,764,277 | +0.20(+1.32%) |
Jun 15, 2022 | 15.63 | 15.78 | 14.80 | 15.21 | 4,537,611 | +0.23(+1.53%) |
Jun 14, 2022 | 15.34 | 15.41 | 14.78 | 14.98 | 2,369,809 | -0.40(-2.61%) |
Jun 13, 2022 | 16.09 | 16.16 | 15.32 | 15.38 | 3,399,940 | -1.45(-8.62%) |
Jun 10, 2022 | 15.58 | 16.96 | 15.58 | 16.83 | 3,876,013 | +0.78(+4.88%) |
Jun 09, 2022 | 16.33 | 16.37 | 15.94 | 16.05 | 2,002,355 | -0.64(-3.83%) |
Jun 08, 2022 | 16.53 | 16.76 | 16.39 | 16.69 | 2,273,024 | -0.01(-0.06%) |
Jun 07, 2022 | 16.53 | 16.75 | 16.27 | 16.70 | 2,430,486 | -0.26(-1.52%) |
Jun 06, 2022 | 17.09 | 17.18 | 16.61 | 16.96 | 1,812,382 | -0.07(-0.39%) |
Jun 03, 2022 | 16.97 | 17.19 | 16.84 | 17.02 | 1,921,796 | -0.37(-2.14%) |
Jun 02, 2022 | 16.85 | 17.57 | 16.83 | 17.40 | 2,423,090 | +0.88(+5.32%) |