Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.02 | 14.12 | 13.79 | 13.93 | 34,356 | -0.03(-0.25%) |
Aug 30, 2022 | 14.22 | 14.28 | 13.89 | 13.97 | 27,929 | -0.28(-2.00%) |
Aug 29, 2022 | 14.15 | 14.27 | 14.14 | 14.25 | 18,046 | +0.10(+0.73%) |
Aug 26, 2022 | 14.65 | 14.65 | 14.11 | 14.15 | 36,621 | -0.47(-3.24%) |
Aug 25, 2022 | 14.38 | 14.64 | 14.34 | 14.62 | 66,336 | +0.19(+1.31%) |
Aug 24, 2022 | 14.62 | 14.63 | 14.26 | 14.43 | 70,360 | -0.23(-1.59%) |
Aug 23, 2022 | 14.68 | 15.04 | 14.47 | 14.66 | 31,777 | -0.01(-0.06%) |
Aug 22, 2022 | 15.00 | 15.46 | 14.46 | 14.67 | 54,096 | -0.57(-3.73%) |
Aug 19, 2022 | 15.04 | 15.50 | 14.90 | 15.24 | 18,209 | +0.16(+1.03%) |
Aug 18, 2022 | 15.07 | 15.28 | 15.05 | 15.09 | 26,686 | +0.00(+0.00%) |
Aug 17, 2022 | 15.38 | 15.41 | 14.99 | 15.09 | 41,858 | -0.37(-2.37%) |
Aug 16, 2022 | 15.47 | 15.59 | 15.42 | 15.45 | 34,483 | -0.06(-0.42%) |
Aug 15, 2022 | 15.26 | 15.58 | 15.25 | 15.52 | 25,588 | +0.21(+1.35%) |
Aug 12, 2022 | 15.19 | 15.31 | 15.10 | 15.31 | 23,009 | +0.20(+1.31%) |
Aug 11, 2022 | 15.20 | 15.34 | 15.04 | 15.11 | 29,750 | +0.03(+0.17%) |
Aug 10, 2022 | 15.06 | 15.23 | 15.03 | 15.09 | 28,022 | +0.26(+1.74%) |
Aug 09, 2022 | 15.11 | 15.12 | 14.75 | 14.83 | 67,506 | -0.25(-1.63%) |
Aug 08, 2022 | 15.22 | 15.26 | 15.01 | 15.07 | 67,779 | -0.09(-0.56%) |
Aug 05, 2022 | 15.12 | 15.17 | 15.03 | 15.16 | 24,130 | +0.09(+0.57%) |
Aug 04, 2022 | 15.11 | 15.14 | 15.02 | 15.07 | 31,053 | +0.01(+0.06%) |
Aug 03, 2022 | 14.98 | 15.19 | 14.94 | 15.06 | 42,653 | +0.09(+0.63%) |
Aug 02, 2022 | 14.94 | 15.01 | 14.78 | 14.97 | 49,601 | -0.03(-0.17%) |
Aug 01, 2022 | 14.44 | 15.11 | 14.35 | 15.00 | 40,418 | +0.49(+3.36%) |
Jul 29, 2022 | 14.45 | 14.53 | 14.34 | 14.51 | 26,305 | +0.19(+1.31%) |
Jul 28, 2022 | 13.86 | 14.43 | 13.83 | 14.32 | 24,741 | +0.49(+3.53%) |
Jul 27, 2022 | 13.55 | 14.43 | 13.49 | 13.83 | 75,926 | +0.39(+2.93%) |
Jul 26, 2022 | 13.47 | 13.47 | 13.27 | 13.44 | 34,686 | -0.08(-0.57%) |
Jul 25, 2022 | 13.64 | 13.64 | 13.47 | 13.52 | 64,709 | -0.07(-0.50%) |
Jul 22, 2022 | 13.86 | 13.99 | 13.57 | 13.58 | 42,539 | -0.16(-1.18%) |
Jul 21, 2022 | 13.13 | 13.75 | 13.13 | 13.75 | 107,604 | +0.64(+4.90%) |
Jul 20, 2022 | 13.01 | 13.17 | 12.96 | 13.11 | 108,237 | +0.14(+1.06%) |
Jul 19, 2022 | 13.06 | 13.18 | 12.95 | 12.97 | 178,697 | +0.03(+0.26%) |
Jul 18, 2022 | 13.09 | 13.20 | 12.87 | 12.93 | 59,143 | -0.02(-0.13%) |
Jul 15, 2022 | 12.90 | 13.09 | 12.87 | 12.95 | 20,880 | +0.10(+0.80%) |
Jul 14, 2022 | 12.81 | 12.85 | 12.57 | 12.85 | 24,164 | +0.03(+0.20%) |
Jul 13, 2022 | 12.67 | 12.87 | 12.67 | 12.82 | 22,917 | +0.01(+0.07%) |
Jul 12, 2022 | 12.87 | 12.99 | 12.81 | 12.81 | 25,842 | -0.09(-0.73%) |
Jul 11, 2022 | 12.99 | 13.06 | 12.86 | 12.91 | 43,327 | -0.19(-1.44%) |
Jul 08, 2022 | 12.98 | 13.13 | 12.98 | 13.10 | 26,821 | +0.10(+0.75%) |
Jul 07, 2022 | 13.10 | 13.23 | 12.96 | 13.00 | 77,635 | -0.03(-0.26%) |
Jul 06, 2022 | 13.02 | 13.17 | 12.98 | 13.03 | 32,444 | +0.01(+0.07%) |
Jul 05, 2022 | 12.98 | 13.02 | 12.79 | 13.02 | 37,009 | -0.03(-0.20%) |
Jul 01, 2022 | 13.13 | 13.24 | 12.96 | 13.05 | 68,593 | -0.04(-0.32%) |
Jun 30, 2022 | 13.19 | 13.19 | 12.98 | 13.09 | 60,307 | -0.09(-0.71%) |
Jun 29, 2022 | 13.13 | 13.19 | 13.10 | 13.19 | 35,748 | +0.03(+0.19%) |
Jun 28, 2022 | 13.45 | 13.48 | 13.07 | 13.16 | 52,826 | -0.15(-1.15%) |
Jun 27, 2022 | 13.24 | 13.34 | 13.16 | 13.31 | 36,902 | +0.11(+0.84%) |
Jun 24, 2022 | 12.74 | 13.29 | 12.68 | 13.20 | 85,552 | +0.62(+4.92%) |
Jun 23, 2022 | 12.48 | 12.67 | 12.39 | 12.58 | 53,261 | +0.26(+2.13%) |
Jun 22, 2022 | 12.23 | 12.76 | 12.19 | 12.32 | 39,469 | -0.05(-0.41%) |
Jun 21, 2022 | 12.20 | 12.39 | 12.20 | 12.37 | 36,373 | +0.35(+2.89%) |
Jun 17, 2022 | 11.93 | 12.13 | 11.93 | 12.02 | 40,282 | +0.03(+0.28%) |
Jun 16, 2022 | 12.26 | 12.40 | 11.99 | 11.99 | 52,937 | -0.54(-4.33%) |
Jun 15, 2022 | 12.46 | 12.65 | 12.35 | 12.53 | 37,018 | +0.17(+1.37%) |
Jun 14, 2022 | 12.54 | 12.60 | 12.31 | 12.36 | 57,606 | -0.17(-1.35%) |
Jun 13, 2022 | 12.79 | 12.90 | 12.43 | 12.53 | 39,543 | -0.65(-4.95%) |
Jun 10, 2022 | 13.62 | 13.62 | 13.10 | 13.19 | 26,042 | -0.53(-3.84%) |
Jun 09, 2022 | 13.72 | 13.78 | 13.55 | 13.71 | 42,160 | -0.13(-0.95%) |
Jun 08, 2022 | 13.76 | 13.88 | 13.70 | 13.84 | 29,956 | +0.02(+0.12%) |
Jun 07, 2022 | 13.51 | 13.83 | 13.51 | 13.83 | 33,878 | +0.21(+1.55%) |
Jun 06, 2022 | 13.80 | 13.84 | 13.60 | 13.62 | 32,477 | -0.07(-0.49%) |
Jun 03, 2022 | 13.74 | 13.74 | 13.53 | 13.68 | 34,661 | -0.08(-0.61%) |
Jun 02, 2022 | 13.56 | 13.79 | 13.44 | 13.77 | 32,564 | +0.24(+1.74%) |