Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.93 | 13.20 | 12.49 | 12.55 | 707,991 | -0.23(-1.82%) |
Aug 30, 2022 | 13.00 | 13.29 | 12.75 | 12.79 | 656,005 | -0.05(-0.38%) |
Aug 29, 2022 | 12.88 | 13.25 | 12.77 | 12.84 | 792,008 | -0.27(-2.07%) |
Aug 26, 2022 | 14.19 | 14.38 | 13.11 | 13.11 | 792,137 | -1.01(-7.15%) |
Aug 25, 2022 | 13.96 | 14.30 | 13.78 | 14.12 | 665,693 | +0.30(+2.18%) |
Aug 24, 2022 | 13.98 | 14.23 | 13.70 | 13.82 | 747,525 | -0.06(-0.42%) |
Aug 23, 2022 | 14.49 | 14.65 | 13.85 | 13.88 | 811,263 | -0.56(-3.90%) |
Aug 22, 2022 | 14.66 | 14.91 | 14.41 | 14.44 | 830,950 | -0.62(-4.13%) |
Aug 19, 2022 | 15.26 | 15.55 | 14.82 | 15.06 | 1,033,563 | -0.76(-4.79%) |
Aug 18, 2022 | 15.88 | 16.14 | 15.60 | 15.82 | 650,351 | -0.08(-0.49%) |
Aug 17, 2022 | 16.44 | 16.52 | 15.86 | 15.90 | 875,789 | -0.91(-5.43%) |
Aug 16, 2022 | 16.53 | 17.04 | 16.03 | 16.81 | 1,135,316 | +0.12(+0.70%) |
Aug 15, 2022 | 17.48 | 17.79 | 16.17 | 16.69 | 1,295,301 | -0.98(-5.55%) |
Aug 12, 2022 | 17.52 | 18.16 | 17.33 | 17.67 | 1,225,608 | +0.40(+2.30%) |
Aug 11, 2022 | 17.06 | 18.16 | 17.06 | 17.27 | 1,742,352 | +0.04(+0.23%) |
Aug 10, 2022 | 16.47 | 17.48 | 16.46 | 17.24 | 1,787,169 | +1.46(+9.28%) |
Aug 09, 2022 | 16.20 | 16.38 | 15.39 | 15.77 | 1,263,329 | -0.73(-4.40%) |
Aug 08, 2022 | 14.85 | 16.70 | 14.85 | 16.50 | 1,844,078 | +1.71(+11.53%) |
Aug 05, 2022 | 14.33 | 15.02 | 14.07 | 14.79 | 1,201,937 | +0.12(+0.79%) |
Aug 04, 2022 | 15.05 | 15.32 | 14.65 | 14.68 | 1,152,753 | -0.35(-2.32%) |
Aug 03, 2022 | 14.72 | 15.43 | 14.58 | 15.03 | 1,953,429 | -0.36(-2.33%) |
Aug 02, 2022 | 14.29 | 15.50 | 14.29 | 15.38 | 1,516,534 | +0.81(+5.59%) |
Aug 01, 2022 | 14.23 | 14.85 | 13.99 | 14.57 | 1,223,431 | +0.17(+1.21%) |
Jul 29, 2022 | 14.06 | 14.46 | 13.85 | 14.40 | 794,429 | +0.26(+1.85%) |
Jul 28, 2022 | 13.67 | 14.15 | 13.12 | 14.13 | 789,223 | +0.42(+3.04%) |
Jul 27, 2022 | 13.50 | 13.77 | 13.18 | 13.72 | 661,148 | +0.54(+4.12%) |
Jul 26, 2022 | 13.47 | 13.47 | 12.93 | 13.18 | 587,138 | -0.47(-3.48%) |
Jul 25, 2022 | 14.05 | 14.13 | 13.57 | 13.65 | 618,740 | -0.48(-3.43%) |
Jul 22, 2022 | 14.51 | 14.67 | 13.82 | 14.13 | 714,741 | -0.37(-2.54%) |
Jul 21, 2022 | 14.39 | 14.50 | 13.64 | 14.50 | 894,222 | -0.02(-0.13%) |
Jul 20, 2022 | 13.96 | 14.65 | 13.95 | 14.52 | 1,057,588 | +0.64(+4.61%) |
Jul 19, 2022 | 13.31 | 13.99 | 13.24 | 13.88 | 682,686 | +0.79(+6.07%) |
Jul 18, 2022 | 13.32 | 13.69 | 12.99 | 13.09 | 698,375 | +0.01(+0.07%) |
Jul 15, 2022 | 13.17 | 13.42 | 12.67 | 13.08 | 814,969 | +0.24(+1.89%) |
Jul 14, 2022 | 12.91 | 13.02 | 12.46 | 12.84 | 808,851 | -0.18(-1.41%) |
Jul 13, 2022 | 13.05 | 13.45 | 12.60 | 13.02 | 819,048 | -0.32(-2.40%) |
Jul 12, 2022 | 13.48 | 13.81 | 13.20 | 13.34 | 783,735 | -0.11(-0.79%) |
Jul 11, 2022 | 13.85 | 13.95 | 13.26 | 13.45 | 704,594 | -0.61(-4.34%) |
Jul 08, 2022 | 13.78 | 14.36 | 13.59 | 14.06 | 937,855 | -0.09(-0.62%) |
Jul 07, 2022 | 13.31 | 14.19 | 13.27 | 14.14 | 1,045,447 | +0.86(+6.49%) |
Jul 06, 2022 | 13.88 | 14.22 | 13.11 | 13.28 | 1,644,689 | -0.65(-4.66%) |
Jul 05, 2022 | 11.94 | 13.94 | 11.68 | 13.93 | 2,210,431 | +1.74(+14.31%) |
Jul 01, 2022 | 11.51 | 12.36 | 11.51 | 12.19 | 1,378,001 | +0.78(+6.88%) |
Jun 30, 2022 | 11.43 | 11.55 | 10.95 | 11.40 | 927,766 | -0.29(-2.49%) |
Jun 29, 2022 | 11.77 | 11.81 | 11.34 | 11.69 | 942,489 | -0.05(-0.41%) |
Jun 28, 2022 | 11.92 | 12.41 | 11.49 | 11.74 | 1,281,084 | -0.16(-1.38%) |
Jun 27, 2022 | 11.85 | 12.24 | 11.62 | 11.91 | 1,384,510 | +0.06(+0.49%) |
Jun 24, 2022 | 11.86 | 12.06 | 11.62 | 11.85 | 2,070,418 | +0.03(+0.25%) |
Jun 23, 2022 | 11.39 | 12.11 | 11.35 | 11.82 | 1,791,106 | +0.56(+4.99%) |
Jun 22, 2022 | 10.97 | 11.87 | 10.95 | 11.26 | 1,445,832 | +0.02(+0.17%) |
Jun 21, 2022 | 11.58 | 12.23 | 11.21 | 11.24 | 1,872,780 | +0.00(+0.00%) |
Jun 17, 2022 | 11.29 | 11.96 | 11.23 | 11.24 | 2,095,064 | +0.14(+1.22%) |
Jun 16, 2022 | 11.38 | 11.65 | 10.71 | 11.10 | 1,432,370 | -0.81(-6.83%) |
Jun 15, 2022 | 11.97 | 12.42 | 11.64 | 11.92 | 1,803,906 | +0.07(+0.57%) |
Jun 14, 2022 | 12.27 | 12.45 | 11.69 | 11.85 | 1,427,464 | -0.22(-1.85%) |
Jun 13, 2022 | 12.51 | 12.78 | 11.83 | 12.07 | 1,197,645 | -1.08(-8.18%) |
Jun 10, 2022 | 13.28 | 13.69 | 13.07 | 13.15 | 1,102,411 | -0.47(-3.42%) |
Jun 09, 2022 | 14.10 | 14.27 | 13.58 | 13.61 | 783,915 | -0.67(-4.68%) |
Jun 08, 2022 | 14.22 | 14.73 | 14.09 | 14.28 | 765,260 | -0.02(-0.14%) |
Jun 07, 2022 | 13.77 | 14.37 | 13.65 | 14.30 | 769,806 | +0.18(+1.30%) |
Jun 06, 2022 | 14.29 | 14.46 | 13.82 | 14.12 | 889,985 | +0.17(+1.25%) |
Jun 03, 2022 | 14.10 | 14.41 | 13.77 | 13.94 | 961,441 | -0.58(-4.00%) |
Jun 02, 2022 | 13.24 | 14.84 | 13.22 | 14.52 | 1,617,480 | +1.34(+10.14%) |