Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.63 | 11.71 | 11.48 | 11.67 | 13,664,481 | +0.15(+1.32%) |
Aug 30, 2022 | 11.93 | 11.94 | 11.47 | 11.52 | 14,203,189 | -0.34(-2.89%) |
Aug 29, 2022 | 11.95 | 12.07 | 11.80 | 11.86 | 11,673,758 | -0.10(-0.80%) |
Aug 26, 2022 | 12.30 | 12.37 | 11.96 | 11.96 | 10,363,777 | -0.37(-2.98%) |
Aug 25, 2022 | 12.22 | 12.34 | 12.15 | 12.33 | 6,575,393 | +0.18(+1.45%) |
Aug 24, 2022 | 12.04 | 12.24 | 11.93 | 12.15 | 11,934,516 | +0.14(+1.13%) |
Aug 23, 2022 | 12.47 | 12.52 | 12.00 | 12.01 | 17,581,978 | -0.44(-3.53%) |
Aug 22, 2022 | 12.66 | 12.74 | 12.44 | 12.45 | 7,637,642 | -0.29(-2.26%) |
Aug 19, 2022 | 12.76 | 12.82 | 12.65 | 12.74 | 8,827,279 | -0.06(-0.50%) |
Aug 18, 2022 | 13.16 | 13.30 | 12.76 | 12.80 | 10,353,114 | -0.38(-2.85%) |
Aug 17, 2022 | 13.16 | 13.26 | 13.07 | 13.18 | 4,788,072 | -0.10(-0.72%) |
Aug 16, 2022 | 13.27 | 13.36 | 13.15 | 13.28 | 4,844,783 | -0.05(-0.36%) |
Aug 15, 2022 | 13.35 | 13.43 | 13.29 | 13.32 | 6,062,953 | -0.03(-0.24%) |
Aug 12, 2022 | 13.17 | 13.36 | 13.14 | 13.36 | 5,321,311 | +0.32(+2.45%) |
Aug 11, 2022 | 12.98 | 13.25 | 12.98 | 13.04 | 9,048,572 | +0.08(+0.62%) |
Aug 10, 2022 | 13.04 | 13.10 | 12.90 | 12.96 | 7,136,859 | +0.00(+0.00%) |
Aug 09, 2022 | 12.86 | 12.96 | 12.76 | 12.96 | 6,863,820 | +0.03(+0.25%) |
Aug 08, 2022 | 12.77 | 13.00 | 12.77 | 12.92 | 7,494,759 | +0.24(+1.89%) |
Aug 05, 2022 | 12.84 | 13.02 | 12.52 | 12.68 | 8,445,480 | -0.10(-0.81%) |
Aug 04, 2022 | 12.91 | 13.00 | 12.72 | 12.79 | 13,638,827 | -0.05(-0.37%) |
Aug 03, 2022 | 13.17 | 13.64 | 12.64 | 12.84 | 20,995,690 | -0.66(-4.91%) |
Aug 02, 2022 | 13.70 | 13.87 | 13.41 | 13.50 | 9,550,208 | -0.24(-1.74%) |
Aug 01, 2022 | 13.76 | 13.80 | 13.62 | 13.74 | 6,653,886 | -0.03(-0.23%) |
Jul 29, 2022 | 13.50 | 13.83 | 13.49 | 13.77 | 5,829,501 | +0.26(+1.89%) |
Jul 28, 2022 | 13.38 | 13.78 | 13.10 | 13.52 | 8,587,468 | +0.09(+0.65%) |
Jul 27, 2022 | 13.32 | 13.45 | 13.28 | 13.43 | 4,185,723 | +0.10(+0.72%) |
Jul 26, 2022 | 13.42 | 13.48 | 13.28 | 13.33 | 4,631,355 | -0.09(-0.66%) |
Jul 25, 2022 | 13.23 | 13.46 | 13.13 | 13.42 | 5,297,468 | +0.20(+1.51%) |
Jul 22, 2022 | 13.06 | 13.28 | 13.06 | 13.22 | 8,488,013 | +0.25(+1.91%) |
Jul 21, 2022 | 12.83 | 12.99 | 12.65 | 12.97 | 6,151,143 | +0.10(+0.74%) |
Jul 20, 2022 | 12.96 | 13.05 | 12.80 | 12.88 | 4,907,861 | -0.03(-0.25%) |
Jul 19, 2022 | 12.75 | 12.95 | 12.65 | 12.91 | 6,558,774 | +0.28(+2.21%) |
Jul 18, 2022 | 12.66 | 12.80 | 12.55 | 12.63 | 8,625,687 | +0.03(+0.25%) |
Jul 15, 2022 | 12.72 | 12.84 | 12.45 | 12.60 | 9,797,795 | +0.18(+1.41%) |
Jul 14, 2022 | 12.28 | 12.46 | 12.17 | 12.42 | 5,506,799 | -0.10(-0.83%) |
Jul 13, 2022 | 12.51 | 12.64 | 12.38 | 12.53 | 4,524,113 | -0.10(-0.82%) |
Jul 12, 2022 | 12.29 | 12.74 | 12.29 | 12.63 | 6,731,628 | +0.28(+2.26%) |
Jul 11, 2022 | 12.49 | 12.57 | 12.31 | 12.35 | 6,755,206 | -0.10(-0.83%) |
Jul 08, 2022 | 12.53 | 12.64 | 12.39 | 12.45 | 4,254,086 | -0.06(-0.45%) |
Jul 07, 2022 | 12.54 | 12.63 | 12.46 | 12.51 | 4,697,704 | +0.05(+0.39%) |
Jul 06, 2022 | 12.60 | 12.66 | 12.45 | 12.46 | 6,475,409 | -0.07(-0.57%) |
Jul 05, 2022 | 12.39 | 12.56 | 12.11 | 12.53 | 7,041,538 | +0.04(+0.32%) |
Jul 01, 2022 | 12.15 | 12.54 | 12.11 | 12.49 | 7,684,368 | +0.30(+2.42%) |
Jun 30, 2022 | 12.55 | 12.57 | 12.13 | 12.20 | 14,342,944 | -0.54(-4.20%) |
Jun 29, 2022 | 12.40 | 12.75 | 12.39 | 12.73 | 8,089,535 | +0.30(+2.38%) |
Jun 28, 2022 | 12.64 | 12.81 | 12.36 | 12.44 | 9,320,666 | -0.12(-0.95%) |
Jun 27, 2022 | 12.37 | 12.72 | 12.25 | 12.56 | 11,223,958 | +0.19(+1.55%) |
Jun 24, 2022 | 12.13 | 12.42 | 12.07 | 12.37 | 10,138,215 | +0.34(+2.86%) |
Jun 23, 2022 | 11.73 | 12.05 | 11.73 | 12.02 | 7,302,096 | +0.32(+2.73%) |
Jun 22, 2022 | 11.50 | 11.83 | 11.37 | 11.70 | 9,403,930 | -0.01(-0.07%) |
Jun 21, 2022 | 11.59 | 11.83 | 11.57 | 11.71 | 9,570,152 | +0.24(+2.09%) |
Jun 17, 2022 | 11.45 | 11.64 | 11.26 | 11.47 | 18,463,830 | +0.02(+0.14%) |
Jun 16, 2022 | 11.73 | 11.77 | 11.41 | 11.45 | 15,156,129 | -0.52(-4.34%) |
Jun 15, 2022 | 11.83 | 12.10 | 11.69 | 11.97 | 13,596,857 | +0.27(+2.32%) |
Jun 14, 2022 | 11.89 | 11.95 | 11.56 | 11.70 | 16,078,452 | -0.10(-0.86%) |
Jun 13, 2022 | 12.27 | 12.44 | 11.77 | 11.80 | 16,128,399 | -0.72(-5.75%) |
Jun 10, 2022 | 12.53 | 12.71 | 12.36 | 12.52 | 13,633,462 | -0.11(-0.87%) |
Jun 09, 2022 | 13.20 | 13.24 | 12.61 | 12.63 | 13,869,182 | -0.59(-4.44%) |
Jun 08, 2022 | 13.59 | 13.59 | 13.18 | 13.22 | 7,835,052 | -0.43(-3.16%) |
Jun 07, 2022 | 13.25 | 13.67 | 13.24 | 13.65 | 10,309,405 | +0.34(+2.59%) |
Jun 06, 2022 | 13.66 | 13.73 | 13.27 | 13.31 | 14,000,608 | -0.27(-1.96%) |
Jun 03, 2022 | 14.04 | 14.07 | 13.57 | 13.57 | 12,326,084 | -0.54(-3.83%) |
Jun 02, 2022 | 14.27 | 14.38 | 13.88 | 14.11 | 13,021,664 | -0.21(-1.48%) |