Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.01 | 14.06 | 13.82 | 13.82 | 2,489 | +0.00(+0.04%) |
Aug 30, 2022 | 13.82 | 14.19 | 13.82 | 13.82 | 4,212 | -0.01(-0.07%) |
Aug 29, 2022 | 13.90 | 14.13 | 13.83 | 13.83 | 2,291 | -0.15(-1.07%) |
Aug 26, 2022 | 13.78 | 14.07 | 13.78 | 13.98 | 3,156 | +0.23(+1.69%) |
Aug 25, 2022 | 14.10 | 14.20 | 13.75 | 13.75 | 8,166 | -0.35(-2.50%) |
Aug 24, 2022 | 14.00 | 14.34 | 14.00 | 14.10 | 6,000 | -0.20(-1.40%) |
Aug 23, 2022 | 13.88 | 14.42 | 13.68 | 14.30 | 6,932 | +0.12(+0.85%) |
Aug 22, 2022 | 14.24 | 14.69 | 14.05 | 14.18 | 3,953 | -0.30(-2.07%) |
Aug 19, 2022 | 14.05 | 14.95 | 14.04 | 14.48 | 3,390 | +0.00(+0.00%) |
Aug 18, 2022 | 14.79 | 14.85 | 14.46 | 14.48 | 7,437 | -0.47(-3.14%) |
Aug 17, 2022 | 14.82 | 15.00 | 14.75 | 14.95 | 9,379 | +0.14(+0.95%) |
Aug 16, 2022 | 15.10 | 15.15 | 14.58 | 14.81 | 12,009 | -0.19(-1.27%) |
Aug 15, 2022 | 13.70 | 15.00 | 13.70 | 15.00 | 49,463 | +1.40(+10.29%) |
Aug 12, 2022 | 13.00 | 13.90 | 12.93 | 13.60 | 15,357 | -0.37(-2.65%) |
Aug 11, 2022 | 13.70 | 13.99 | 13.22 | 13.97 | 9,305 | +0.30(+2.19%) |
Aug 10, 2022 | 13.68 | 14.15 | 13.67 | 13.67 | 4,732 | -0.13(-0.94%) |
Aug 09, 2022 | 14.19 | 14.22 | 13.72 | 13.80 | 9,104 | -0.16(-1.15%) |
Aug 08, 2022 | 13.87 | 14.00 | 13.87 | 13.96 | 12,821 | -0.04(-0.29%) |
Aug 05, 2022 | 13.90 | 14.00 | 13.85 | 14.00 | 8,080 | +0.13(+0.94%) |
Aug 04, 2022 | 13.98 | 13.98 | 13.79 | 13.87 | 4,831 | -0.13(-0.93%) |
Aug 03, 2022 | 13.81 | 14.00 | 13.81 | 14.00 | 2,204 | +0.05(+0.36%) |
Aug 02, 2022 | 13.98 | 14.00 | 13.75 | 13.95 | 9,795 | +0.28(+2.05%) |
Aug 01, 2022 | 13.13 | 13.96 | 13.09 | 13.67 | 11,059 | +0.04(+0.29%) |
Jul 29, 2022 | 13.90 | 14.15 | 13.63 | 13.63 | 6,740 | -0.37(-2.64%) |
Jul 28, 2022 | 13.69 | 14.00 | 13.57 | 14.00 | 8,240 | +0.45(+3.32%) |
Jul 27, 2022 | 13.77 | 14.00 | 13.53 | 13.55 | 4,668 | -0.45(-3.21%) |
Jul 26, 2022 | 13.71 | 14.00 | 13.71 | 14.00 | 3,328 | +0.18(+1.30%) |
Jul 25, 2022 | 14.43 | 14.43 | 13.82 | 13.82 | 8,017 | -0.18(-1.29%) |
Jul 22, 2022 | 14.10 | 14.42 | 13.80 | 14.00 | 7,831 | +0.06(+0.43%) |
Jul 21, 2022 | 13.50 | 14.31 | 13.50 | 13.94 | 59,439 | +0.39(+2.88%) |
Jul 20, 2022 | 13.65 | 13.70 | 13.03 | 13.55 | 71,304 | -0.08(-0.59%) |
Jul 19, 2022 | 13.81 | 13.84 | 13.62 | 13.63 | 13,445 | -0.15(-1.09%) |
Jul 18, 2022 | 13.55 | 13.95 | 13.55 | 13.78 | 21,523 | +0.23(+1.70%) |
Jul 15, 2022 | 13.53 | 13.63 | 13.51 | 13.55 | 7,504 | -0.05(-0.37%) |
Jul 14, 2022 | 13.69 | 13.69 | 13.47 | 13.60 | 7,308 | -0.05(-0.40%) |
Jul 13, 2022 | 13.40 | 13.69 | 13.10 | 13.65 | 31,158 | +0.24(+1.83%) |
Jul 12, 2022 | 13.74 | 13.80 | 13.02 | 13.41 | 34,441 | -0.34(-2.47%) |
Jul 11, 2022 | 14.00 | 14.00 | 13.67 | 13.75 | 7,083 | -0.05(-0.36%) |
Jul 08, 2022 | 13.50 | 14.00 | 13.47 | 13.80 | 56,457 | +0.22(+1.62%) |
Jul 07, 2022 | 13.55 | 13.69 | 13.55 | 13.58 | 11,482 | -0.02(-0.15%) |
Jul 06, 2022 | 13.56 | 13.60 | 13.37 | 13.60 | 85,642 | +0.05(+0.37%) |
Jul 05, 2022 | 13.48 | 13.65 | 13.20 | 13.55 | 19,312 | +0.15(+1.12%) |
Jul 01, 2022 | 13.10 | 13.60 | 12.80 | 13.40 | 72,549 | +0.42(+3.24%) |
Jun 30, 2022 | 13.12 | 13.12 | 12.78 | 12.98 | 3,322 | -0.18(-1.37%) |
Jun 29, 2022 | 13.60 | 13.72 | 13.15 | 13.16 | 21,785 | -0.49(-3.59%) |
Jun 28, 2022 | 13.70 | 13.75 | 13.51 | 13.65 | 22,972 | -0.09(-0.66%) |
Jun 27, 2022 | 13.15 | 13.90 | 12.99 | 13.74 | 57,223 | +0.59(+4.49%) |
Jun 24, 2022 | 12.25 | 13.19 | 12.13 | 13.15 | 67,702 | +1.15(+9.58%) |
Jun 23, 2022 | 11.68 | 12.07 | 11.68 | 12.00 | 16,431 | +0.35(+3.00%) |
Jun 22, 2022 | 11.68 | 11.68 | 11.42 | 11.65 | 20,621 | +0.00(+0.00%) |
Jun 21, 2022 | 11.60 | 11.65 | 11.60 | 11.65 | 27,157 | +0.09(+0.78%) |
Jun 17, 2022 | 11.60 | 11.60 | 11.47 | 11.56 | 11,532 | -0.02(-0.17%) |
Jun 16, 2022 | 11.56 | 11.60 | 11.49 | 11.58 | 7,461 | +0.14(+1.22%) |
Jun 15, 2022 | 11.64 | 11.64 | 11.44 | 11.44 | 15,245 | +0.04(+0.35%) |
Jun 14, 2022 | 11.60 | 11.64 | 11.38 | 11.40 | 13,535 | -0.12(-1.04%) |
Jun 13, 2022 | 11.35 | 11.53 | 11.35 | 11.52 | 7,818 | +0.02(+0.17%) |
Jun 10, 2022 | 11.52 | 11.52 | 11.43 | 11.50 | 6,349 | -0.10(-0.86%) |
Jun 09, 2022 | 11.63 | 11.64 | 11.55 | 11.60 | 5,428 | -0.03(-0.26%) |
Jun 08, 2022 | 11.55 | 11.65 | 11.45 | 11.63 | 13,244 | +0.13(+1.13%) |
Jun 07, 2022 | 11.65 | 11.65 | 11.40 | 11.50 | 1,365 | -0.15(-1.29%) |
Jun 06, 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 1,159 | +0.12(+1.08%) |
Jun 03, 2022 | 11.42 | 11.70 | 11.34 | 11.53 | 5,035 | +0.04(+0.30%) |
Jun 02, 2022 | 11.25 | 11.50 | 11.16 | 11.49 | 3,382 | +0.29(+2.59%) |