Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.08 | 14.15 | 13.54 | 13.60 | 838,049 | -0.43(-3.05%) |
Aug 30, 2022 | 14.09 | 14.14 | 13.74 | 14.02 | 748,963 | -0.05(-0.33%) |
Aug 29, 2022 | 14.05 | 14.28 | 13.95 | 14.07 | 587,555 | -0.22(-1.56%) |
Aug 26, 2022 | 14.92 | 15.06 | 14.22 | 14.29 | 591,741 | -0.53(-3.57%) |
Aug 25, 2022 | 14.38 | 14.83 | 14.33 | 14.82 | 695,352 | +0.62(+4.38%) |
Aug 24, 2022 | 14.34 | 14.49 | 14.13 | 14.20 | 533,065 | -0.18(-1.23%) |
Aug 23, 2022 | 13.99 | 14.45 | 13.94 | 14.38 | 707,757 | +0.42(+3.00%) |
Aug 22, 2022 | 13.91 | 14.16 | 13.78 | 13.96 | 1,078,762 | -0.20(-1.38%) |
Aug 19, 2022 | 15.17 | 15.23 | 14.04 | 14.15 | 1,626,381 | -1.14(-7.47%) |
Aug 18, 2022 | 14.82 | 15.38 | 14.77 | 15.30 | 906,014 | +0.54(+3.65%) |
Aug 17, 2022 | 15.01 | 15.01 | 14.60 | 14.76 | 915,483 | -0.51(-3.35%) |
Aug 16, 2022 | 14.86 | 15.29 | 14.68 | 15.27 | 1,155,677 | +0.29(+1.92%) |
Aug 15, 2022 | 14.62 | 15.00 | 14.38 | 14.98 | 989,420 | +0.06(+0.44%) |
Aug 12, 2022 | 14.68 | 14.94 | 14.47 | 14.92 | 1,139,980 | +0.26(+1.74%) |
Aug 11, 2022 | 14.32 | 14.85 | 14.32 | 14.66 | 899,442 | +0.53(+3.72%) |
Aug 10, 2022 | 14.17 | 14.37 | 14.08 | 14.14 | 947,052 | +0.40(+2.89%) |
Aug 09, 2022 | 14.10 | 14.10 | 13.63 | 13.74 | 939,043 | -0.35(-2.49%) |
Aug 08, 2022 | 14.50 | 14.68 | 14.09 | 14.09 | 854,488 | -0.18(-1.29%) |
Aug 05, 2022 | 14.06 | 14.43 | 14.00 | 14.27 | 1,150,279 | +0.15(+1.04%) |
Aug 04, 2022 | 14.55 | 14.57 | 14.11 | 14.13 | 873,720 | -0.34(-2.36%) |
Aug 03, 2022 | 14.39 | 14.54 | 14.15 | 14.47 | 798,295 | +0.16(+1.10%) |
Aug 02, 2022 | 14.45 | 14.62 | 14.22 | 14.31 | 1,178,415 | -0.09(-0.64%) |
Aug 01, 2022 | 14.11 | 14.42 | 13.85 | 14.40 | 1,594,423 | +0.01(+0.06%) |
Jul 29, 2022 | 15.18 | 15.29 | 14.25 | 14.39 | 1,709,144 | -0.58(-3.88%) |
Jul 28, 2022 | 14.79 | 15.03 | 13.97 | 14.97 | 3,096,586 | -0.49(-3.16%) |
Jul 27, 2022 | 15.12 | 15.59 | 14.92 | 15.46 | 1,252,887 | +0.41(+2.69%) |
Jul 26, 2022 | 15.18 | 15.22 | 14.92 | 15.06 | 710,059 | -0.19(-1.27%) |
Jul 25, 2022 | 15.21 | 15.34 | 14.99 | 15.25 | 1,255,983 | +0.24(+1.60%) |
Jul 22, 2022 | 15.16 | 15.43 | 14.91 | 15.01 | 1,187,415 | +0.09(+0.62%) |
Jul 21, 2022 | 14.85 | 15.03 | 14.73 | 14.92 | 1,870,741 | -0.11(-0.74%) |
Jul 20, 2022 | 14.74 | 15.21 | 14.74 | 15.03 | 2,388,134 | +0.18(+1.18%) |
Jul 19, 2022 | 14.56 | 15.00 | 14.54 | 14.85 | 890,795 | +0.63(+4.41%) |
Jul 18, 2022 | 14.38 | 14.56 | 14.18 | 14.23 | 1,000,457 | +0.15(+1.05%) |
Jul 15, 2022 | 14.27 | 14.49 | 13.98 | 14.08 | 785,341 | +0.16(+1.13%) |
Jul 14, 2022 | 13.74 | 14.01 | 13.67 | 13.92 | 739,985 | -0.25(-1.76%) |
Jul 13, 2022 | 14.15 | 14.39 | 14.04 | 14.17 | 810,492 | -0.23(-1.60%) |
Jul 12, 2022 | 14.26 | 14.74 | 14.26 | 14.40 | 510,757 | -0.03(-0.19%) |
Jul 11, 2022 | 14.47 | 14.63 | 14.32 | 14.43 | 634,560 | -0.13(-0.89%) |
Jul 08, 2022 | 14.99 | 15.05 | 14.54 | 14.56 | 811,093 | -0.38(-2.53%) |
Jul 07, 2022 | 14.51 | 15.20 | 14.49 | 14.94 | 802,961 | +0.77(+5.40%) |
Jul 06, 2022 | 14.13 | 14.33 | 13.79 | 14.17 | 1,225,252 | -0.06(-0.45%) |
Jul 05, 2022 | 14.74 | 14.91 | 13.85 | 14.24 | 1,742,455 | -1.12(-7.32%) |
Jul 01, 2022 | 15.33 | 15.68 | 14.95 | 15.36 | 1,223,593 | -0.13(-0.83%) |
Jun 30, 2022 | 15.42 | 15.82 | 15.09 | 15.49 | 1,441,626 | -0.33(-2.10%) |
Jun 29, 2022 | 15.77 | 15.87 | 15.36 | 15.82 | 1,217,791 | +0.05(+0.29%) |
Jun 28, 2022 | 15.88 | 16.20 | 15.59 | 15.78 | 3,069,437 | +0.05(+0.29%) |
Jun 27, 2022 | 15.51 | 16.02 | 15.30 | 15.73 | 1,592,239 | +0.22(+1.43%) |
Jun 24, 2022 | 14.56 | 15.52 | 14.56 | 15.51 | 2,153,642 | +1.02(+7.07%) |
Jun 23, 2022 | 14.56 | 14.72 | 14.18 | 14.49 | 1,191,197 | -0.23(-1.57%) |
Jun 22, 2022 | 14.57 | 14.93 | 14.27 | 14.72 | 937,324 | -0.38(-2.50%) |
Jun 21, 2022 | 15.35 | 15.64 | 15.08 | 15.09 | 1,081,802 | +0.34(+2.31%) |
Jun 17, 2022 | 14.78 | 15.03 | 14.24 | 14.75 | 2,306,252 | +0.01(+0.06%) |
Jun 16, 2022 | 15.53 | 15.53 | 14.46 | 14.74 | 1,529,922 | -1.00(-6.33%) |
Jun 15, 2022 | 15.53 | 15.91 | 15.30 | 15.74 | 1,332,797 | +0.46(+3.02%) |
Jun 14, 2022 | 15.83 | 15.85 | 15.14 | 15.28 | 1,219,848 | -0.63(-3.94%) |
Jun 13, 2022 | 16.33 | 16.50 | 15.66 | 15.91 | 1,370,152 | -0.98(-5.79%) |
Jun 10, 2022 | 17.59 | 17.62 | 16.66 | 16.88 | 1,028,843 | -1.08(-6.01%) |
Jun 09, 2022 | 18.23 | 18.29 | 17.87 | 17.96 | 835,130 | -0.32(-1.76%) |
Jun 08, 2022 | 18.04 | 18.32 | 17.94 | 18.29 | 1,236,012 | -0.05(-0.25%) |
Jun 07, 2022 | 17.69 | 18.36 | 17.61 | 18.33 | 853,355 | +0.40(+2.21%) |
Jun 06, 2022 | 17.92 | 18.15 | 17.69 | 17.93 | 957,467 | +0.38(+2.15%) |
Jun 03, 2022 | 17.54 | 17.84 | 17.32 | 17.56 | 958,076 | -0.02(-0.10%) |
Jun 02, 2022 | 17.28 | 17.69 | 17.06 | 17.57 | 974,797 | +0.41(+2.36%) |