Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2022 | 0 | +0.00(+0.00%) | ||||
Aug 22, 2022 | 14.44 | 14.85 | 14.19 | 14.79 | 572,182 | +0.08(+0.54%) |
Aug 19, 2022 | 14.58 | 14.84 | 14.50 | 14.71 | 233,704 | +0.01(+0.07%) |
Aug 18, 2022 | 14.29 | 14.80 | 14.29 | 14.70 | 243,168 | +0.50(+3.52%) |
Aug 17, 2022 | 14.06 | 14.47 | 14.05 | 14.20 | 361,065 | +0.01(+0.07%) |
Aug 16, 2022 | 14.46 | 14.62 | 14.00 | 14.19 | 268,488 | -0.24(-1.66%) |
Aug 15, 2022 | 14.05 | 14.50 | 13.80 | 14.43 | 268,228 | -0.23(-1.57%) |
Aug 12, 2022 | 14.50 | 14.71 | 14.32 | 14.66 | 425,638 | +0.03(+0.20%) |
Aug 11, 2022 | 14.23 | 14.81 | 14.16 | 14.63 | 297,343 | +0.76(+5.51%) |
Aug 10, 2022 | 13.85 | 14.00 | 13.36 | 13.87 | 619,672 | +0.15(+1.07%) |
Aug 09, 2022 | 13.78 | 14.04 | 13.60 | 13.72 | 228,269 | +0.17(+1.23%) |
Aug 08, 2022 | 13.32 | 13.72 | 13.27 | 13.55 | 365,338 | +0.21(+1.54%) |
Aug 05, 2022 | 12.60 | 13.53 | 12.60 | 13.35 | 291,815 | +0.54(+4.21%) |
Aug 04, 2022 | 13.29 | 13.32 | 12.76 | 12.81 | 946,096 | -0.60(-4.46%) |
Aug 03, 2022 | 14.20 | 14.24 | 13.29 | 13.41 | 194,979 | -0.66(-4.67%) |
Aug 02, 2022 | 13.79 | 14.18 | 13.57 | 14.06 | 669,988 | +0.20(+1.41%) |
Aug 01, 2022 | 13.87 | 14.02 | 13.45 | 13.87 | 333,107 | -0.21(-1.46%) |
Jul 29, 2022 | 13.87 | 14.13 | 13.73 | 14.07 | 821,934 | +0.46(+3.38%) |
Jul 28, 2022 | 13.71 | 13.78 | 13.41 | 13.61 | 551,870 | +0.06(+0.43%) |
Jul 27, 2022 | 13.12 | 13.61 | 13.01 | 13.55 | 872,496 | +0.58(+4.46%) |
Jul 26, 2022 | 13.28 | 13.50 | 12.76 | 12.97 | 887,401 | -0.19(-1.41%) |
Jul 25, 2022 | 12.71 | 13.30 | 12.53 | 13.16 | 2,618,988 | +0.72(+5.75%) |
Jul 22, 2022 | 12.84 | 12.90 | 12.36 | 12.45 | 765,609 | -0.30(-2.38%) |
Jul 21, 2022 | 12.77 | 12.82 | 12.39 | 12.75 | 253,119 | -0.29(-2.25%) |
Jul 20, 2022 | 12.71 | 13.12 | 12.51 | 13.04 | 790,676 | +0.22(+1.68%) |
Jul 19, 2022 | 12.28 | 12.88 | 12.28 | 12.83 | 158,677 | +0.44(+3.56%) |
Jul 18, 2022 | 12.33 | 12.57 | 12.31 | 12.39 | 233,125 | +0.40(+3.35%) |
Jul 15, 2022 | 11.93 | 12.07 | 11.82 | 11.98 | 241,565 | +0.24(+2.00%) |
Jul 14, 2022 | 11.75 | 11.90 | 11.42 | 11.75 | 263,201 | -0.45(-3.69%) |
Jul 13, 2022 | 12.00 | 12.52 | 12.00 | 12.20 | 206,413 | +0.03(+0.24%) |
Jul 12, 2022 | 12.19 | 12.34 | 11.90 | 12.17 | 364,428 | -0.43(-3.42%) |
Jul 11, 2022 | 12.59 | 12.79 | 12.30 | 12.60 | 168,615 | -0.24(-1.83%) |
Jul 08, 2022 | 12.88 | 13.05 | 12.55 | 12.84 | 306,245 | +0.00(+0.00%) |
Jul 07, 2022 | 12.46 | 13.00 | 12.46 | 12.84 | 930,646 | +0.68(+5.56%) |
Jul 06, 2022 | 12.42 | 12.69 | 11.68 | 12.16 | 599,194 | -0.37(-2.97%) |
Jul 05, 2022 | 12.91 | 12.97 | 12.23 | 12.53 | 568,692 | -0.83(-6.23%) |
Jul 01, 2022 | 13.47 | 13.47 | 12.79 | 13.37 | 242,520 | -0.01(-0.07%) |
Jun 30, 2022 | 13.18 | 13.63 | 13.04 | 13.38 | 1,938,390 | -0.07(-0.51%) |
Jun 29, 2022 | 14.39 | 14.51 | 13.42 | 13.44 | 219,104 | -0.80(-5.64%) |
Jun 28, 2022 | 14.14 | 14.42 | 13.83 | 14.25 | 261,362 | +0.59(+4.30%) |
Jun 27, 2022 | 13.33 | 13.81 | 13.16 | 13.66 | 290,508 | +0.51(+3.88%) |
Jun 24, 2022 | 13.18 | 13.78 | 12.97 | 13.15 | 303,840 | +0.09(+0.68%) |
Jun 23, 2022 | 13.92 | 14.02 | 12.88 | 13.06 | 443,306 | -0.76(-5.53%) |
Jun 22, 2022 | 13.78 | 14.11 | 13.21 | 13.83 | 349,204 | -0.69(-4.73%) |
Jun 21, 2022 | 13.93 | 14.63 | 13.92 | 14.51 | 717,463 | +1.11(+8.26%) |
Jun 17, 2022 | 14.60 | 14.65 | 13.13 | 13.41 | 665,308 | -1.30(-8.86%) |
Jun 16, 2022 | 15.68 | 15.76 | 14.59 | 14.71 | 429,558 | -1.41(-8.75%) |
Jun 15, 2022 | 16.46 | 16.62 | 15.83 | 16.12 | 400,196 | -0.33(-2.03%) |
Jun 14, 2022 | 16.60 | 16.95 | 16.20 | 16.45 | 318,749 | +0.21(+1.27%) |
Jun 13, 2022 | 16.68 | 16.68 | 15.63 | 16.25 | 581,163 | -0.85(-4.99%) |
Jun 10, 2022 | 17.17 | 17.40 | 16.85 | 17.10 | 358,022 | -0.29(-1.69%) |
Jun 09, 2022 | 17.65 | 17.76 | 17.37 | 17.39 | 330,932 | -0.24(-1.39%) |
Jun 08, 2022 | 17.66 | 17.85 | 17.47 | 17.64 | 574,250 | -0.02(-0.11%) |
Jun 07, 2022 | 17.04 | 17.73 | 17.04 | 17.66 | 1,123,543 | +0.46(+2.68%) |
Jun 06, 2022 | 17.09 | 17.29 | 16.89 | 17.20 | 259,343 | +0.15(+0.86%) |
Jun 03, 2022 | 16.86 | 17.17 | 16.86 | 17.05 | 393,843 | +0.09(+0.52%) |
Jun 02, 2022 | 16.76 | 17.18 | 16.55 | 16.96 | 384,602 | +0.10(+0.58%) |