Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.19 | 15.58 | 15.19 | 15.40 | 694,342 | +0.25(+1.65%) |
Aug 30, 2022 | 14.96 | 15.20 | 14.90 | 15.15 | 256,358 | +0.22(+1.47%) |
Aug 29, 2022 | 14.77 | 15.23 | 14.75 | 14.93 | 256,966 | -0.07(-0.47%) |
Aug 26, 2022 | 15.39 | 15.50 | 14.99 | 15.00 | 337,390 | -0.26(-1.70%) |
Aug 25, 2022 | 15.30 | 15.67 | 15.24 | 15.26 | 160,802 | +0.24(+1.60%) |
Aug 24, 2022 | 14.90 | 15.44 | 14.87 | 15.02 | 181,324 | +0.02(+0.13%) |
Aug 23, 2022 | 15.37 | 15.45 | 14.91 | 15.00 | 306,168 | -0.36(-2.34%) |
Aug 22, 2022 | 15.28 | 15.57 | 15.22 | 15.36 | 320,783 | -0.15(-0.97%) |
Aug 19, 2022 | 15.71 | 15.82 | 15.37 | 15.51 | 315,346 | -0.26(-1.65%) |
Aug 18, 2022 | 15.64 | 16.22 | 15.63 | 15.77 | 241,349 | -0.02(-0.13%) |
Aug 17, 2022 | 15.61 | 15.81 | 15.35 | 15.79 | 169,240 | +0.05(+0.32%) |
Aug 16, 2022 | 15.63 | 15.81 | 15.20 | 15.74 | 149,650 | +0.07(+0.45%) |
Aug 15, 2022 | 15.24 | 15.72 | 15.20 | 15.67 | 137,224 | +0.25(+1.62%) |
Aug 12, 2022 | 15.67 | 16.13 | 15.41 | 15.42 | 212,520 | -0.19(-1.22%) |
Aug 11, 2022 | 15.24 | 15.64 | 15.19 | 15.61 | 270,632 | +0.53(+3.51%) |
Aug 10, 2022 | 14.75 | 15.25 | 14.74 | 15.08 | 207,376 | +0.52(+3.57%) |
Aug 09, 2022 | 14.60 | 14.60 | 14.15 | 14.56 | 273,118 | -0.09(-0.61%) |
Aug 08, 2022 | 13.91 | 14.83 | 13.91 | 14.65 | 378,872 | +0.88(+6.39%) |
Aug 05, 2022 | 12.99 | 13.79 | 12.83 | 13.77 | 288,685 | +0.65(+4.95%) |
Aug 04, 2022 | 12.50 | 13.19 | 12.15 | 13.12 | 521,430 | -0.09(-0.68%) |
Aug 03, 2022 | 12.96 | 13.53 | 12.96 | 13.21 | 324,541 | +0.29(+2.24%) |
Aug 02, 2022 | 12.47 | 12.97 | 12.47 | 12.92 | 152,396 | +0.46(+3.69%) |
Aug 01, 2022 | 12.70 | 12.91 | 12.27 | 12.46 | 340,794 | -0.32(-2.50%) |
Jul 29, 2022 | 12.75 | 12.88 | 12.60 | 12.78 | 112,592 | +0.02(+0.16%) |
Jul 28, 2022 | 12.52 | 12.90 | 12.46 | 12.76 | 217,278 | +0.27(+2.16%) |
Jul 27, 2022 | 12.61 | 12.74 | 12.45 | 12.49 | 232,491 | -0.06(-0.48%) |
Jul 26, 2022 | 12.82 | 13.01 | 12.46 | 12.55 | 171,810 | -0.32(-2.49%) |
Jul 25, 2022 | 13.34 | 13.34 | 12.83 | 12.87 | 347,068 | -0.43(-3.23%) |
Jul 22, 2022 | 13.74 | 13.74 | 13.04 | 13.30 | 231,753 | -0.38(-2.78%) |
Jul 21, 2022 | 13.57 | 13.73 | 13.35 | 13.68 | 274,103 | +0.17(+1.26%) |
Jul 20, 2022 | 12.89 | 13.54 | 12.85 | 13.51 | 342,933 | +0.63(+4.89%) |
Jul 19, 2022 | 12.44 | 12.92 | 12.44 | 12.88 | 244,559 | +0.53(+4.29%) |
Jul 18, 2022 | 12.77 | 13.30 | 12.27 | 12.35 | 579,843 | -0.36(-2.83%) |
Jul 15, 2022 | 12.57 | 12.95 | 12.32 | 12.71 | 393,620 | +0.25(+2.01%) |
Jul 14, 2022 | 11.95 | 12.54 | 11.86 | 12.46 | 459,671 | +0.35(+2.89%) |
Jul 13, 2022 | 11.43 | 12.15 | 11.23 | 12.11 | 789,921 | -0.18(-1.46%) |
Jul 12, 2022 | 13.00 | 13.27 | 12.20 | 12.29 | 369,075 | -0.77(-5.90%) |
Jul 11, 2022 | 13.11 | 13.21 | 12.71 | 13.06 | 278,397 | -0.14(-1.06%) |
Jul 08, 2022 | 13.18 | 13.35 | 12.96 | 13.20 | 268,598 | -0.09(-0.68%) |
Jul 07, 2022 | 12.66 | 13.32 | 12.66 | 13.29 | 450,087 | +0.60(+4.73%) |
Jul 06, 2022 | 12.73 | 12.83 | 12.53 | 12.69 | 169,270 | -0.10(-0.78%) |
Jul 05, 2022 | 12.05 | 12.92 | 11.86 | 12.79 | 252,705 | +0.57(+4.66%) |
Jul 01, 2022 | 12.04 | 12.47 | 11.95 | 12.22 | 231,205 | +0.18(+1.50%) |
Jun 30, 2022 | 12.15 | 12.29 | 11.61 | 12.04 | 349,192 | -0.33(-2.67%) |
Jun 29, 2022 | 12.71 | 12.73 | 12.08 | 12.37 | 251,437 | -0.23(-1.83%) |
Jun 28, 2022 | 12.99 | 13.20 | 12.53 | 12.60 | 654,642 | -0.44(-3.37%) |
Jun 27, 2022 | 13.15 | 13.15 | 12.67 | 13.04 | 425,443 | -0.11(-0.84%) |
Jun 24, 2022 | 12.85 | 13.34 | 12.77 | 13.15 | 965,768 | +0.51(+4.03%) |
Jun 23, 2022 | 12.27 | 12.75 | 12.10 | 12.64 | 499,459 | +0.40(+3.27%) |
Jun 22, 2022 | 12.73 | 12.89 | 12.07 | 12.24 | 645,383 | -0.57(-4.45%) |
Jun 21, 2022 | 12.73 | 13.27 | 12.54 | 12.81 | 566,772 | +0.18(+1.43%) |
Jun 17, 2022 | 12.11 | 12.85 | 12.11 | 12.63 | 1,026,690 | +0.48(+3.95%) |
Jun 16, 2022 | 12.84 | 13.19 | 11.87 | 12.15 | 555,050 | -0.91(-6.97%) |
Jun 15, 2022 | 12.63 | 13.38 | 12.51 | 13.06 | 975,730 | +0.46(+3.65%) |
Jun 14, 2022 | 13.24 | 13.31 | 12.33 | 12.60 | 702,445 | -0.63(-4.76%) |
Jun 13, 2022 | 13.19 | 13.46 | 12.93 | 13.23 | 664,829 | -0.39(-2.86%) |
Jun 10, 2022 | 13.73 | 13.99 | 13.20 | 13.62 | 598,734 | -0.33(-2.37%) |
Jun 09, 2022 | 13.86 | 14.06 | 13.47 | 13.95 | 569,584 | -0.05(-0.36%) |
Jun 08, 2022 | 14.00 | 14.15 | 13.65 | 14.00 | 414,819 | +0.01(+0.07%) |
Jun 07, 2022 | 13.11 | 14.06 | 13.07 | 13.99 | 1,115,458 | +0.60(+4.48%) |
Jun 06, 2022 | 14.09 | 14.13 | 13.29 | 13.39 | 737,872 | -0.58(-4.15%) |
Jun 03, 2022 | 14.48 | 14.53 | 13.92 | 13.97 | 262,523 | -0.66(-4.51%) |
Jun 02, 2022 | 14.42 | 14.77 | 14.25 | 14.63 | 437,120 | +0.28(+1.95%) |