Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.07 | 15.34 | 14.46 | 14.92 | 47,451 | +0.05(+0.34%) |
Aug 30, 2022 | 14.84 | 15.09 | 14.59 | 14.87 | 25,004 | -0.10(-0.67%) |
Aug 29, 2022 | 15.23 | 15.42 | 14.97 | 14.97 | 26,419 | -0.59(-3.79%) |
Aug 26, 2022 | 15.97 | 15.97 | 15.46 | 15.56 | 63,017 | -0.47(-2.93%) |
Aug 25, 2022 | 15.69 | 16.18 | 15.67 | 16.03 | 47,306 | +0.35(+2.23%) |
Aug 24, 2022 | 15.62 | 15.86 | 15.54 | 15.68 | 12,372 | +0.06(+0.38%) |
Aug 23, 2022 | 15.69 | 15.87 | 15.29 | 15.62 | 88,013 | +0.11(+0.71%) |
Aug 22, 2022 | 15.40 | 15.55 | 15.00 | 15.51 | 90,137 | -0.12(-0.77%) |
Aug 19, 2022 | 16.08 | 16.11 | 15.32 | 15.63 | 46,344 | -0.81(-4.93%) |
Aug 18, 2022 | 16.16 | 16.75 | 15.97 | 16.44 | 29,117 | +0.27(+1.67%) |
Aug 17, 2022 | 16.51 | 16.52 | 15.91 | 16.17 | 48,820 | -0.63(-3.75%) |
Aug 16, 2022 | 16.55 | 16.93 | 16.40 | 16.80 | 36,974 | +0.19(+1.14%) |
Aug 15, 2022 | 16.21 | 16.68 | 15.82 | 16.61 | 44,518 | +0.23(+1.40%) |
Aug 12, 2022 | 16.58 | 16.74 | 16.12 | 16.38 | 54,903 | -0.25(-1.50%) |
Aug 11, 2022 | 16.66 | 16.98 | 15.92 | 16.63 | 96,480 | -0.02(-0.12%) |
Aug 10, 2022 | 15.61 | 16.72 | 15.60 | 16.65 | 144,101 | +1.31(+8.54%) |
Aug 09, 2022 | 15.40 | 15.53 | 15.22 | 15.34 | 52,265 | -0.24(-1.54%) |
Aug 08, 2022 | 15.29 | 15.66 | 15.00 | 15.58 | 172,353 | +0.42(+2.77%) |
Aug 05, 2022 | 14.75 | 15.40 | 14.59 | 15.16 | 180,828 | -0.13(-0.85%) |
Aug 04, 2022 | 14.21 | 15.38 | 13.89 | 15.29 | 156,289 | +1.21(+8.59%) |
Aug 03, 2022 | 13.80 | 14.40 | 13.72 | 14.08 | 177,013 | +0.50(+3.68%) |
Aug 02, 2022 | 13.58 | 14.00 | 13.37 | 13.58 | 32,627 | +0.04(+0.30%) |
Aug 01, 2022 | 13.35 | 13.67 | 13.04 | 13.54 | 43,056 | +0.00(+0.00%) |
Jul 29, 2022 | 13.12 | 13.67 | 13.12 | 13.54 | 45,207 | +0.52(+3.99%) |
Jul 28, 2022 | 13.15 | 13.15 | 12.80 | 13.02 | 58,702 | -0.15(-1.14%) |
Jul 27, 2022 | 13.06 | 13.31 | 12.63 | 13.17 | 37,446 | +0.31(+2.41%) |
Jul 26, 2022 | 12.18 | 13.01 | 11.91 | 12.86 | 45,439 | +0.45(+3.63%) |
Jul 25, 2022 | 12.64 | 12.64 | 12.02 | 12.41 | 56,867 | -0.17(-1.35%) |
Jul 22, 2022 | 13.25 | 13.37 | 12.43 | 12.58 | 67,966 | -0.65(-4.91%) |
Jul 21, 2022 | 12.77 | 13.23 | 12.44 | 13.23 | 58,875 | +0.46(+3.60%) |
Jul 20, 2022 | 12.12 | 12.80 | 12.12 | 12.77 | 54,186 | +0.73(+6.06%) |
Jul 19, 2022 | 11.54 | 12.43 | 11.54 | 12.04 | 74,332 | +0.53(+4.60%) |
Jul 18, 2022 | 11.97 | 12.03 | 11.41 | 11.51 | 23,335 | -0.33(-2.79%) |
Jul 15, 2022 | 11.76 | 12.03 | 11.00 | 11.84 | 78,692 | +0.31(+2.69%) |
Jul 14, 2022 | 11.26 | 11.62 | 11.10 | 11.53 | 26,540 | +0.01(+0.09%) |
Jul 13, 2022 | 10.87 | 11.61 | 10.82 | 11.52 | 35,757 | +0.40(+3.60%) |
Jul 12, 2022 | 11.64 | 11.84 | 11.10 | 11.12 | 53,704 | -0.60(-5.12%) |
Jul 11, 2022 | 11.53 | 11.91 | 11.35 | 11.72 | 43,006 | +0.17(+1.47%) |
Jul 08, 2022 | 11.51 | 11.78 | 11.50 | 11.55 | 39,537 | -0.10(-0.86%) |
Jul 07, 2022 | 11.45 | 11.83 | 11.45 | 11.65 | 92,448 | +0.36(+3.19%) |
Jul 06, 2022 | 11.55 | 11.68 | 11.10 | 11.29 | 46,851 | -0.23(-2.00%) |
Jul 05, 2022 | 11.04 | 11.54 | 11.01 | 11.52 | 55,228 | +0.25(+2.22%) |
Jul 01, 2022 | 11.48 | 11.60 | 11.09 | 11.27 | 49,830 | -0.31(-2.68%) |
Jun 30, 2022 | 11.18 | 11.60 | 11.02 | 11.58 | 64,674 | +0.15(+1.31%) |
Jun 29, 2022 | 11.41 | 11.47 | 10.70 | 11.43 | 107,942 | +0.11(+0.97%) |
Jun 28, 2022 | 11.69 | 12.15 | 11.27 | 11.32 | 67,909 | -0.37(-3.17%) |
Jun 27, 2022 | 11.73 | 11.88 | 11.58 | 11.69 | 52,270 | +0.07(+0.60%) |
Jun 24, 2022 | 12.08 | 12.29 | 11.58 | 11.62 | 284,730 | -0.45(-3.73%) |
Jun 23, 2022 | 12.19 | 12.27 | 11.79 | 12.07 | 77,152 | +0.00(+0.00%) |
Jun 22, 2022 | 11.58 | 12.17 | 11.58 | 12.07 | 97,319 | +0.32(+2.72%) |
Jun 21, 2022 | 11.21 | 11.81 | 11.07 | 11.75 | 85,007 | +0.66(+5.95%) |
Jun 17, 2022 | 11.31 | 11.42 | 11.01 | 11.09 | 88,525 | -0.08(-0.72%) |
Jun 16, 2022 | 11.51 | 11.51 | 11.01 | 11.17 | 80,365 | -0.63(-5.34%) |
Jun 15, 2022 | 11.65 | 12.00 | 11.55 | 11.80 | 62,027 | +0.15(+1.29%) |
Jun 14, 2022 | 11.78 | 11.78 | 11.39 | 11.65 | 39,422 | +0.06(+0.52%) |
Jun 13, 2022 | 12.28 | 12.28 | 11.54 | 11.59 | 80,092 | -1.01(-8.02%) |
Jun 10, 2022 | 12.63 | 12.74 | 12.28 | 12.60 | 69,152 | -0.18(-1.41%) |
Jun 09, 2022 | 12.94 | 13.26 | 12.63 | 12.78 | 57,841 | -0.37(-2.81%) |
Jun 08, 2022 | 13.33 | 13.54 | 13.06 | 13.15 | 49,019 | -0.24(-1.79%) |
Jun 07, 2022 | 13.17 | 13.53 | 13.15 | 13.39 | 47,298 | +0.06(+0.45%) |
Jun 06, 2022 | 13.37 | 13.56 | 13.21 | 13.33 | 78,165 | -0.01(-0.07%) |
Jun 03, 2022 | 13.07 | 13.38 | 13.00 | 13.34 | 77,553 | +0.12(+0.91%) |
Jun 02, 2022 | 12.74 | 13.50 | 12.16 | 13.22 | 83,819 | +0.50(+3.93%) |