Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.13 | 13.19 | 13.00 | 13.02 | 181,701 | -0.14(-1.09%) |
Aug 30, 2022 | 13.12 | 13.28 | 13.09 | 13.16 | 169,686 | -0.01(-0.07%) |
Aug 29, 2022 | 13.18 | 13.24 | 13.12 | 13.17 | 154,703 | -0.11(-0.86%) |
Aug 26, 2022 | 13.33 | 13.33 | 13.24 | 13.29 | 128,536 | -0.07(-0.50%) |
Aug 25, 2022 | 13.43 | 13.44 | 13.30 | 13.35 | 123,895 | -0.05(-0.36%) |
Aug 24, 2022 | 13.49 | 13.49 | 13.32 | 13.40 | 162,687 | -0.09(-0.64%) |
Aug 23, 2022 | 13.59 | 13.59 | 13.48 | 13.49 | 101,598 | -0.07(-0.49%) |
Aug 22, 2022 | 13.81 | 13.81 | 13.48 | 13.55 | 160,530 | -0.33(-2.41%) |
Aug 19, 2022 | 13.89 | 13.91 | 13.68 | 13.89 | 196,061 | -0.04(-0.27%) |
Aug 18, 2022 | 14.07 | 14.07 | 13.91 | 13.93 | 74,008 | -0.11(-0.75%) |
Aug 17, 2022 | 13.93 | 14.05 | 13.90 | 14.03 | 76,900 | +0.00(+0.00%) |
Aug 16, 2022 | 14.00 | 14.12 | 14.00 | 14.03 | 135,458 | -0.02(-0.14%) |
Aug 15, 2022 | 13.96 | 14.07 | 13.88 | 14.05 | 86,710 | +0.01(+0.07%) |
Aug 12, 2022 | 13.91 | 14.07 | 13.89 | 14.04 | 108,291 | +0.18(+1.31%) |
Aug 11, 2022 | 13.83 | 13.90 | 13.75 | 13.86 | 90,073 | +0.15(+1.11%) |
Aug 10, 2022 | 13.73 | 13.79 | 13.67 | 13.71 | 104,793 | +0.12(+0.91%) |
Aug 09, 2022 | 13.55 | 13.60 | 13.39 | 13.58 | 124,220 | +0.07(+0.49%) |
Aug 08, 2022 | 13.41 | 13.56 | 13.35 | 13.52 | 209,072 | +0.11(+0.85%) |
Aug 05, 2022 | 13.41 | 13.49 | 13.39 | 13.40 | 140,519 | -0.01(-0.07%) |
Aug 04, 2022 | 13.60 | 13.60 | 13.37 | 13.41 | 138,737 | -0.19(-1.40%) |
Aug 03, 2022 | 13.66 | 13.66 | 13.50 | 13.60 | 123,761 | +0.02(+0.14%) |
Aug 02, 2022 | 13.80 | 13.83 | 13.56 | 13.58 | 76,324 | -0.26(-1.86%) |
Aug 01, 2022 | 13.74 | 13.94 | 13.70 | 13.84 | 207,878 | +0.00(+0.00%) |
Jul 29, 2022 | 13.88 | 13.88 | 13.77 | 13.84 | 183,798 | +0.05(+0.35%) |
Jul 28, 2022 | 13.84 | 13.87 | 13.73 | 13.79 | 135,900 | -0.08(-0.55%) |
Jul 27, 2022 | 13.96 | 13.96 | 13.76 | 13.87 | 195,191 | +0.10(+0.69%) |
Jul 26, 2022 | 13.71 | 13.88 | 13.69 | 13.77 | 208,848 | +0.04(+0.28%) |
Jul 25, 2022 | 13.83 | 13.95 | 13.73 | 13.74 | 145,302 | +0.01(+0.07%) |
Jul 22, 2022 | 13.65 | 13.73 | 13.53 | 13.73 | 138,022 | +0.05(+0.35%) |
Jul 21, 2022 | 13.79 | 13.91 | 13.61 | 13.68 | 162,208 | -0.19(-1.38%) |
Jul 20, 2022 | 13.68 | 13.91 | 13.64 | 13.87 | 119,386 | +0.10(+0.69%) |
Jul 19, 2022 | 13.61 | 13.86 | 13.61 | 13.77 | 145,027 | +0.29(+2.12%) |
Jul 18, 2022 | 13.58 | 13.67 | 13.45 | 13.49 | 114,284 | +0.01(+0.07%) |
Jul 15, 2022 | 13.45 | 13.55 | 13.33 | 13.48 | 149,815 | +0.22(+1.66%) |
Jul 14, 2022 | 13.18 | 13.28 | 13.15 | 13.26 | 139,736 | -0.02(-0.14%) |
Jul 13, 2022 | 13.32 | 13.34 | 13.17 | 13.28 | 132,494 | -0.07(-0.50%) |
Jul 12, 2022 | 13.32 | 13.45 | 13.32 | 13.34 | 120,597 | +0.04(+0.29%) |
Jul 11, 2022 | 13.29 | 13.36 | 13.23 | 13.31 | 145,696 | +0.00(+0.00%) |
Jul 08, 2022 | 13.36 | 13.47 | 13.27 | 13.31 | 108,761 | -0.04(-0.28%) |
Jul 07, 2022 | 13.44 | 13.58 | 13.32 | 13.34 | 125,597 | -0.02(-0.14%) |
Jul 06, 2022 | 13.36 | 13.42 | 13.27 | 13.36 | 198,991 | -0.04(-0.28%) |
Jul 05, 2022 | 13.17 | 13.45 | 13.10 | 13.40 | 185,498 | +0.02(+0.14%) |
Jul 01, 2022 | 13.09 | 13.41 | 13.00 | 13.38 | 273,965 | +0.28(+2.18%) |
Jun 30, 2022 | 12.94 | 13.12 | 12.88 | 13.10 | 167,905 | +0.00(+0.00%) |
Jun 29, 2022 | 13.33 | 13.37 | 13.08 | 13.10 | 191,840 | -0.21(-1.57%) |
Jun 28, 2022 | 13.43 | 13.51 | 13.30 | 13.31 | 218,841 | -0.06(-0.43%) |
Jun 27, 2022 | 13.30 | 13.51 | 13.30 | 13.36 | 279,231 | +0.14(+1.08%) |
Jun 24, 2022 | 13.00 | 13.30 | 13.00 | 13.22 | 504,557 | +0.21(+1.61%) |
Jun 23, 2022 | 13.21 | 13.44 | 12.95 | 13.01 | 229,704 | -0.22(-1.65%) |
Jun 22, 2022 | 13.19 | 13.40 | 13.19 | 13.23 | 206,593 | -0.13(-1.00%) |
Jun 21, 2022 | 13.10 | 13.38 | 13.01 | 13.36 | 180,124 | +0.42(+3.23%) |
Jun 17, 2022 | 12.83 | 13.04 | 12.83 | 12.94 | 289,997 | +0.11(+0.89%) |
Jun 16, 2022 | 12.87 | 13.11 | 12.75 | 12.83 | 242,417 | -0.21(-1.60%) |
Jun 15, 2022 | 13.11 | 13.22 | 12.93 | 13.04 | 262,890 | +0.07(+0.51%) |
Jun 14, 2022 | 13.12 | 13.22 | 12.94 | 12.97 | 248,013 | -0.03(-0.22%) |
Jun 13, 2022 | 12.83 | 13.20 | 12.77 | 13.00 | 216,782 | +0.04(+0.29%) |
Jun 10, 2022 | 12.99 | 13.09 | 12.87 | 12.96 | 186,540 | -0.19(-1.44%) |
Jun 09, 2022 | 13.31 | 13.39 | 13.14 | 13.15 | 188,549 | -0.20(-1.49%) |
Jun 08, 2022 | 13.42 | 13.43 | 13.32 | 13.35 | 111,071 | -0.15(-1.13%) |
Jun 07, 2022 | 13.37 | 13.54 | 13.37 | 13.51 | 89,859 | +0.05(+0.35%) |
Jun 06, 2022 | 13.51 | 13.53 | 13.40 | 13.46 | 81,394 | +0.04(+0.28%) |
Jun 03, 2022 | 13.64 | 13.70 | 13.39 | 13.42 | 91,413 | -0.28(-2.08%) |
Jun 02, 2022 | 13.55 | 13.71 | 13.41 | 13.70 | 116,219 | +0.20(+1.48%) |