Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.84 | 13.85 | 13.48 | 13.48 | 129,203 | -0.35(-2.52%) |
Aug 30, 2022 | 13.41 | 14.08 | 13.41 | 13.83 | 12,981 | -0.03(-0.23%) |
Aug 29, 2022 | 13.78 | 14.03 | 13.70 | 13.86 | 14,073 | -0.11(-0.79%) |
Aug 26, 2022 | 14.30 | 14.30 | 13.91 | 13.97 | 70,778 | -0.53(-3.66%) |
Aug 25, 2022 | 14.17 | 14.50 | 14.15 | 14.50 | 11,079 | +0.48(+3.42%) |
Aug 24, 2022 | 13.07 | 14.08 | 13.07 | 14.02 | 115,197 | +0.20(+1.45%) |
Aug 23, 2022 | 13.69 | 13.86 | 13.68 | 13.82 | 15,055 | +0.34(+2.52%) |
Aug 22, 2022 | 13.77 | 13.90 | 13.40 | 13.48 | 183,384 | -0.73(-5.14%) |
Aug 19, 2022 | 14.70 | 14.70 | 14.20 | 14.21 | 19,113 | -0.73(-4.89%) |
Aug 18, 2022 | 15.00 | 15.04 | 14.77 | 14.94 | 269,244 | -0.07(-0.47%) |
Aug 17, 2022 | 15.36 | 15.36 | 14.94 | 15.01 | 116,786 | -0.37(-2.41%) |
Aug 16, 2022 | 15.05 | 15.40 | 14.83 | 15.38 | 141,819 | +0.30(+1.99%) |
Aug 15, 2022 | 14.48 | 15.08 | 14.45 | 15.08 | 9,668 | +0.37(+2.52%) |
Aug 12, 2022 | 14.74 | 14.75 | 14.64 | 14.71 | 18,818 | +0.07(+0.48%) |
Aug 11, 2022 | 14.79 | 14.97 | 14.50 | 14.64 | 10,762 | +0.08(+0.55%) |
Aug 10, 2022 | 14.41 | 14.66 | 14.36 | 14.56 | 25,130 | +0.59(+4.22%) |
Aug 09, 2022 | 14.26 | 14.32 | 13.92 | 13.97 | 16,706 | -0.36(-2.51%) |
Aug 08, 2022 | 14.30 | 14.48 | 14.16 | 14.33 | 17,870 | +0.41(+2.95%) |
Aug 05, 2022 | 14.11 | 14.11 | 13.88 | 13.92 | 18,916 | -0.24(-1.69%) |
Aug 04, 2022 | 14.00 | 14.17 | 13.92 | 14.16 | 14,864 | +0.26(+1.85%) |
Aug 03, 2022 | 14.14 | 14.14 | 13.85 | 13.90 | 72,996 | +0.28(+2.08%) |
Aug 02, 2022 | 14.02 | 14.03 | 13.35 | 13.62 | 89,315 | -0.37(-2.64%) |
Aug 01, 2022 | 12.50 | 13.99 | 12.50 | 13.99 | 55,033 | +0.41(+3.02%) |
Jul 29, 2022 | 13.36 | 13.61 | 13.18 | 13.58 | 20,101 | +0.40(+3.07%) |
Jul 28, 2022 | 13.17 | 13.24 | 12.96 | 13.18 | 12,460 | -0.09(-0.65%) |
Jul 27, 2022 | 13.08 | 13.27 | 12.94 | 13.26 | 178,643 | +0.35(+2.72%) |
Jul 26, 2022 | 12.35 | 13.00 | 12.35 | 12.91 | 122,399 | -0.27(-2.05%) |
Jul 25, 2022 | 13.14 | 13.18 | 13.06 | 13.18 | 8,166 | +0.08(+0.61%) |
Jul 22, 2022 | 12.60 | 13.46 | 12.60 | 13.10 | 72,244 | -0.08(-0.61%) |
Jul 21, 2022 | 13.41 | 13.46 | 13.10 | 13.18 | 68,309 | -0.53(-3.87%) |
Jul 20, 2022 | 13.57 | 13.97 | 13.57 | 13.71 | 929,134 | -0.03(-0.22%) |
Jul 19, 2022 | 13.32 | 13.75 | 13.32 | 13.74 | 21,411 | +0.69(+5.29%) |
Jul 18, 2022 | 13.00 | 13.34 | 13.00 | 13.05 | 24,889 | +0.10(+0.77%) |
Jul 15, 2022 | 12.90 | 13.07 | 12.84 | 12.95 | 7,302 | +0.38(+3.02%) |
Jul 14, 2022 | 12.55 | 12.57 | 12.34 | 12.57 | 4,749 | -0.13(-1.02%) |
Jul 13, 2022 | 12.45 | 12.80 | 12.45 | 12.70 | 81,909 | -0.17(-1.28%) |
Jul 12, 2022 | 12.47 | 13.09 | 12.40 | 12.87 | 31,080 | +0.59(+4.76%) |
Jul 11, 2022 | 12.55 | 12.55 | 12.23 | 12.28 | 16,289 | -0.72(-5.56%) |
Jul 08, 2022 | 12.85 | 13.12 | 12.80 | 13.00 | 18,944 | +0.16(+1.27%) |
Jul 07, 2022 | 12.97 | 12.97 | 12.65 | 12.84 | 8,114 | +0.23(+1.86%) |
Jul 06, 2022 | 12.37 | 12.69 | 12.20 | 12.61 | 56,097 | +0.03(+0.20%) |
Jul 05, 2022 | 12.36 | 12.58 | 11.94 | 12.58 | 48,569 | -0.02(-0.16%) |
Jul 01, 2022 | 12.60 | 12.60 | 12.47 | 12.60 | 15,319 | +0.15(+1.21%) |
Jun 30, 2022 | 13.03 | 13.03 | 12.12 | 12.45 | 48,314 | -0.78(-5.90%) |
Jun 29, 2022 | 13.34 | 13.52 | 13.20 | 13.23 | 16,040 | -0.36(-2.65%) |
Jun 28, 2022 | 13.66 | 14.22 | 13.38 | 13.59 | 35,943 | +0.09(+0.67%) |
Jun 27, 2022 | 13.36 | 13.68 | 13.29 | 13.50 | 132,087 | +0.01(+0.04%) |
Jun 24, 2022 | 13.32 | 13.51 | 13.00 | 13.49 | 544,875 | +0.52(+4.05%) |
Jun 23, 2022 | 12.96 | 13.58 | 12.94 | 12.97 | 14,118 | -0.63(-4.63%) |
Jun 22, 2022 | 12.43 | 13.65 | 12.43 | 13.60 | 53,317 | +0.09(+0.67%) |
Jun 21, 2022 | 14.05 | 14.05 | 13.51 | 13.51 | 23,324 | +0.25(+1.87%) |
Jun 17, 2022 | 12.75 | 13.38 | 12.69 | 13.26 | 120,447 | +0.53(+4.18%) |
Jun 16, 2022 | 13.50 | 13.90 | 12.72 | 12.73 | 41,914 | -1.17(-8.42%) |
Jun 15, 2022 | 14.08 | 14.18 | 13.83 | 13.90 | 50,214 | +0.00(+0.00%) |
Jun 14, 2022 | 15.06 | 15.06 | 13.69 | 13.90 | 787,902 | -0.78(-5.31%) |
Jun 13, 2022 | 15.64 | 15.64 | 14.48 | 14.68 | 75,800 | -1.17(-7.38%) |
Jun 10, 2022 | 16.20 | 16.20 | 15.85 | 15.85 | 11,077 | -0.51(-3.12%) |
Jun 09, 2022 | 16.60 | 16.73 | 16.36 | 16.36 | 15,476 | -0.83(-4.84%) |
Jun 08, 2022 | 17.36 | 17.36 | 17.13 | 17.19 | 1,860 | -0.18(-1.03%) |
Jun 07, 2022 | 16.75 | 17.37 | 16.75 | 17.37 | 11,050 | +0.39(+2.30%) |
Jun 06, 2022 | 16.27 | 17.17 | 16.27 | 16.98 | 4,887 | +0.11(+0.67%) |
Jun 03, 2022 | 17.07 | 17.07 | 16.82 | 16.87 | 6,886 | -0.42(-2.45%) |
Jun 02, 2022 | 16.91 | 17.39 | 16.91 | 17.29 | 20,106 | +0.39(+2.31%) |