Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.66 | 13.94 | 13.66 | 13.91 | 34,746 | +0.08(+0.58%) |
Aug 30, 2022 | 14.08 | 14.13 | 13.73 | 13.83 | 53,258 | -0.33(-2.33%) |
Aug 29, 2022 | 14.26 | 14.28 | 14.09 | 14.16 | 126,310 | +0.00(+0.00%) |
Aug 26, 2022 | 14.53 | 14.54 | 14.13 | 14.16 | 92,295 | -0.33(-2.28%) |
Aug 25, 2022 | 14.38 | 14.55 | 14.23 | 14.49 | 44,839 | +0.14(+0.98%) |
Aug 24, 2022 | 14.25 | 14.38 | 14.16 | 14.35 | 39,731 | +0.11(+0.77%) |
Aug 23, 2022 | 14.24 | 14.28 | 14.10 | 14.24 | 23,293 | +0.01(+0.07%) |
Aug 22, 2022 | 14.33 | 14.34 | 14.13 | 14.23 | 49,673 | -0.31(-2.13%) |
Aug 19, 2022 | 14.64 | 14.66 | 14.45 | 14.54 | 38,881 | -0.20(-1.36%) |
Aug 18, 2022 | 14.58 | 14.82 | 14.45 | 14.74 | 48,843 | +0.22(+1.52%) |
Aug 17, 2022 | 14.75 | 14.78 | 14.52 | 14.52 | 37,376 | -0.38(-2.55%) |
Aug 16, 2022 | 14.93 | 14.96 | 14.66 | 14.90 | 40,910 | -0.03(-0.20%) |
Aug 15, 2022 | 15.00 | 15.00 | 14.61 | 14.93 | 89,131 | -0.07(-0.47%) |
Aug 12, 2022 | 15.20 | 15.20 | 14.60 | 15.00 | 107,437 | -0.18(-1.19%) |
Aug 11, 2022 | 15.74 | 15.74 | 14.98 | 15.18 | 233,032 | -0.01(-0.07%) |
Aug 10, 2022 | 14.45 | 15.19 | 14.30 | 15.19 | 114,172 | +0.98(+6.90%) |
Aug 09, 2022 | 14.18 | 14.21 | 13.86 | 14.21 | 48,683 | +0.07(+0.50%) |
Aug 08, 2022 | 14.71 | 14.71 | 14.14 | 14.14 | 58,515 | -0.33(-2.28%) |
Aug 05, 2022 | 14.25 | 14.50 | 14.20 | 14.47 | 66,053 | +0.12(+0.84%) |
Aug 04, 2022 | 14.36 | 14.46 | 14.20 | 14.35 | 56,061 | +0.12(+0.84%) |
Aug 03, 2022 | 13.95 | 14.28 | 13.93 | 14.23 | 82,034 | +0.43(+3.12%) |
Aug 02, 2022 | 13.82 | 13.92 | 13.61 | 13.80 | 71,527 | +0.21(+1.55%) |
Jul 29, 2022 | 13.59 | 0 | +0.06(+0.44%) | |||
Jul 28, 2022 | 13.30 | 13.54 | 13.15 | 13.53 | 37,565 | +0.30(+2.27%) |
Jul 27, 2022 | 12.95 | 13.33 | 12.94 | 13.23 | 117,482 | +0.38(+2.96%) |
Jul 26, 2022 | 13.15 | 13.21 | 12.84 | 12.85 | 76,152 | -0.22(-1.68%) |
Jul 25, 2022 | 13.35 | 13.35 | 13.03 | 13.07 | 64,408 | -0.17(-1.28%) |
Jul 22, 2022 | 13.50 | 13.74 | 13.18 | 13.24 | 152,843 | -0.27(-2.00%) |
Jul 21, 2022 | 13.22 | 13.60 | 13.22 | 13.51 | 122,051 | +0.28(+2.12%) |
Jul 20, 2022 | 12.86 | 13.33 | 12.86 | 13.23 | 64,866 | +0.31(+2.40%) |
Jul 19, 2022 | 12.79 | 12.98 | 12.65 | 12.92 | 73,295 | +0.21(+1.65%) |
Jul 18, 2022 | 12.73 | 12.84 | 12.60 | 12.71 | 52,180 | +0.20(+1.60%) |
Jul 15, 2022 | 12.48 | 12.69 | 12.31 | 12.51 | 51,382 | +0.25(+2.04%) |
Jul 14, 2022 | 12.18 | 12.36 | 12.02 | 12.26 | 45,984 | -0.09(-0.73%) |
Jul 13, 2022 | 12.50 | 12.50 | 12.21 | 12.35 | 49,075 | -0.24(-1.91%) |
Jul 12, 2022 | 12.80 | 12.93 | 12.54 | 12.59 | 70,828 | -0.24(-1.87%) |
Jul 11, 2022 | 13.53 | 13.57 | 12.82 | 12.83 | 95,206 | -0.79(-5.80%) |
Jul 08, 2022 | 13.44 | 13.71 | 13.25 | 13.62 | 58,469 | +0.36(+2.71%) |
Jul 07, 2022 | 13.20 | 13.50 | 13.19 | 13.26 | 39,969 | +0.11(+0.84%) |
Jul 06, 2022 | 12.97 | 13.18 | 12.93 | 13.15 | 38,594 | +0.16(+1.23%) |
Jul 05, 2022 | 13.02 | 13.10 | 12.75 | 12.99 | 74,647 | -0.05(-0.38%) |
Jul 04, 2022 | 13.01 | 13.24 | 13.01 | 13.04 | 43,020 | +0.00(+0.00%) |
Jun 30, 2022 | 13.04 | 0 | +0.04(+0.31%) | |||
Jun 29, 2022 | 13.31 | 13.31 | 12.95 | 13.00 | 78,625 | -0.21(-1.59%) |
Jun 28, 2022 | 13.63 | 13.63 | 13.18 | 13.21 | 119,118 | -0.27(-2.00%) |
Jun 27, 2022 | 13.89 | 13.89 | 13.40 | 13.48 | 193,418 | -0.24(-1.75%) |
Jun 24, 2022 | 13.22 | 13.91 | 13.21 | 13.72 | 76,935 | +0.51(+3.86%) |
Jun 23, 2022 | 13.27 | 13.43 | 13.14 | 13.21 | 112,409 | +0.02(+0.15%) |
Jun 22, 2022 | 13.39 | 13.41 | 13.18 | 13.19 | 126,631 | -0.24(-1.79%) |
Jun 21, 2022 | 13.71 | 13.71 | 13.41 | 13.43 | 94,445 | -0.04(-0.30%) |
Jun 20, 2022 | 13.25 | 13.61 | 13.20 | 13.47 | 69,466 | +0.34(+2.59%) |
Jun 17, 2022 | 13.07 | 13.34 | 13.01 | 13.13 | 158,516 | +0.01(+0.08%) |
Jun 16, 2022 | 13.50 | 13.58 | 12.99 | 13.12 | 129,037 | -0.59(-4.30%) |
Jun 15, 2022 | 13.65 | 13.78 | 13.50 | 13.71 | 105,405 | +0.11(+0.81%) |
Jun 14, 2022 | 13.56 | 13.66 | 13.46 | 13.60 | 68,414 | +0.06(+0.44%) |
Jun 13, 2022 | 13.45 | 13.65 | 13.21 | 13.54 | 152,806 | -0.23(-1.67%) |
Jun 10, 2022 | 14.07 | 14.08 | 13.72 | 13.77 | 148,486 | -0.30(-2.13%) |
Jun 09, 2022 | 14.30 | 14.47 | 14.00 | 14.07 | 123,334 | -0.30(-2.09%) |
Jun 08, 2022 | 14.95 | 14.95 | 14.34 | 14.37 | 108,738 | -0.58(-3.88%) |
Jun 07, 2022 | 14.53 | 14.97 | 14.35 | 14.95 | 147,340 | +0.46(+3.17%) |
Jun 06, 2022 | 14.08 | 14.54 | 14.02 | 14.49 | 83,989 | +0.37(+2.62%) |
Jun 03, 2022 | 14.63 | 14.63 | 14.09 | 14.12 | 64,874 | -0.45(-3.09%) |
Jun 02, 2022 | 14.30 | 14.76 | 14.30 | 14.57 | 41,215 | +0.34(+2.39%) |