Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.72 | 12.76 | 12.42 | 12.46 | 527,336 | -0.24(-1.92%) |
Aug 30, 2022 | 12.85 | 12.85 | 12.61 | 12.70 | 711,487 | -0.03(-0.22%) |
Aug 29, 2022 | 12.70 | 12.87 | 12.66 | 12.73 | 474,482 | -0.03(-0.22%) |
Aug 26, 2022 | 13.25 | 13.25 | 12.74 | 12.76 | 616,867 | -0.46(-3.47%) |
Aug 25, 2022 | 13.12 | 13.44 | 13.02 | 13.22 | 563,095 | +0.07(+0.57%) |
Aug 24, 2022 | 13.32 | 13.36 | 13.03 | 13.14 | 521,458 | -0.16(-1.20%) |
Aug 23, 2022 | 13.35 | 13.54 | 13.24 | 13.30 | 578,203 | -0.05(-0.35%) |
Aug 22, 2022 | 13.88 | 13.89 | 13.32 | 13.35 | 776,157 | -0.69(-4.94%) |
Aug 19, 2022 | 14.17 | 14.25 | 13.95 | 14.04 | 580,004 | -0.32(-2.22%) |
Aug 18, 2022 | 14.32 | 14.42 | 14.17 | 14.36 | 429,394 | +0.03(+0.20%) |
Aug 17, 2022 | 14.29 | 14.50 | 14.21 | 14.33 | 480,754 | -0.20(-1.35%) |
Aug 16, 2022 | 14.15 | 14.72 | 14.09 | 14.53 | 746,148 | +0.37(+2.58%) |
Aug 15, 2022 | 13.87 | 14.20 | 13.71 | 14.17 | 628,865 | +0.21(+1.48%) |
Aug 12, 2022 | 13.92 | 14.04 | 13.74 | 13.96 | 546,308 | +0.15(+1.09%) |
Aug 11, 2022 | 13.90 | 14.05 | 13.79 | 13.81 | 507,320 | +0.04(+0.27%) |
Aug 10, 2022 | 13.41 | 13.97 | 13.38 | 13.77 | 844,182 | +0.62(+4.70%) |
Aug 09, 2022 | 13.40 | 13.42 | 13.08 | 13.15 | 553,638 | -0.23(-1.75%) |
Aug 08, 2022 | 13.21 | 13.77 | 13.13 | 13.39 | 721,359 | +0.26(+2.00%) |
Aug 05, 2022 | 13.13 | 13.38 | 13.08 | 13.13 | 833,145 | -0.17(-1.27%) |
Aug 04, 2022 | 13.57 | 13.60 | 13.13 | 13.29 | 1,013,449 | -0.37(-2.74%) |
Aug 03, 2022 | 13.40 | 13.77 | 13.33 | 13.67 | 599,058 | +0.37(+2.82%) |
Aug 02, 2022 | 13.43 | 13.56 | 13.19 | 13.29 | 551,131 | -0.22(-1.66%) |
Aug 01, 2022 | 13.62 | 13.80 | 13.45 | 13.52 | 551,519 | -0.11(-0.83%) |
Jul 29, 2022 | 13.53 | 13.72 | 13.40 | 13.63 | 718,793 | +0.16(+1.18%) |
Jul 28, 2022 | 13.24 | 13.50 | 13.01 | 13.47 | 535,747 | +0.26(+1.99%) |
Jul 27, 2022 | 12.84 | 13.27 | 12.69 | 13.21 | 824,275 | +0.45(+3.52%) |
Jul 26, 2022 | 12.84 | 12.84 | 12.39 | 12.76 | 859,188 | -0.21(-1.59%) |
Jul 25, 2022 | 12.76 | 13.01 | 12.69 | 12.97 | 1,366,391 | +0.23(+1.84%) |
Jul 22, 2022 | 12.86 | 12.89 | 12.55 | 12.73 | 479,854 | -0.07(-0.51%) |
Jul 21, 2022 | 12.72 | 12.81 | 12.47 | 12.80 | 518,357 | +0.09(+0.74%) |
Jul 20, 2022 | 12.47 | 12.74 | 12.35 | 12.70 | 694,681 | +0.25(+2.03%) |
Jul 19, 2022 | 12.24 | 12.63 | 12.24 | 12.45 | 739,997 | +0.28(+2.31%) |
Jul 18, 2022 | 12.42 | 12.58 | 12.14 | 12.17 | 980,052 | -0.15(-1.22%) |
Jul 15, 2022 | 12.37 | 12.42 | 12.18 | 12.32 | 685,376 | +0.14(+1.15%) |
Jul 14, 2022 | 12.35 | 12.42 | 11.97 | 12.18 | 1,225,632 | -0.32(-2.55%) |
Jul 13, 2022 | 12.19 | 12.63 | 12.19 | 12.50 | 1,265,985 | +0.06(+0.45%) |
Jul 12, 2022 | 12.44 | 12.85 | 12.32 | 12.44 | 1,091,156 | -0.09(-0.75%) |
Jul 11, 2022 | 12.36 | 12.61 | 12.27 | 12.54 | 1,290,951 | +0.12(+0.98%) |
Jul 08, 2022 | 12.58 | 12.65 | 12.29 | 12.41 | 1,040,540 | -0.22(-1.78%) |
Jul 07, 2022 | 12.42 | 12.69 | 12.42 | 12.64 | 878,027 | +0.23(+1.89%) |
Jul 06, 2022 | 13.02 | 13.20 | 12.38 | 12.40 | 1,480,027 | -0.65(-4.95%) |
Jul 05, 2022 | 12.48 | 13.07 | 12.41 | 13.05 | 1,232,422 | +0.47(+3.77%) |
Jul 01, 2022 | 12.23 | 12.59 | 12.10 | 12.58 | 1,237,638 | +0.36(+2.97%) |
Jun 30, 2022 | 12.61 | 12.73 | 12.11 | 12.21 | 1,569,112 | -0.60(-4.72%) |
Jun 29, 2022 | 13.25 | 13.33 | 12.58 | 12.82 | 1,301,894 | -0.38(-2.89%) |
Jun 28, 2022 | 13.24 | 13.71 | 13.14 | 13.20 | 1,256,304 | -0.12(-0.91%) |
Jun 27, 2022 | 15.39 | 15.49 | 13.27 | 13.32 | 3,995,613 | -1.97(-12.90%) |
Jun 24, 2022 | 13.19 | 15.55 | 12.93 | 15.29 | 6,789,438 | +1.93(+14.48%) |
Jun 23, 2022 | 12.23 | 13.42 | 12.23 | 13.36 | 3,057,036 | +1.17(+9.62%) |
Jun 22, 2022 | 12.38 | 12.52 | 12.11 | 12.19 | 1,119,886 | -0.30(-2.38%) |
Jun 21, 2022 | 12.68 | 12.80 | 12.39 | 12.48 | 1,287,705 | +0.01(+0.07%) |
Jun 17, 2022 | 12.62 | 12.73 | 12.25 | 12.47 | 1,428,536 | -0.10(-0.81%) |
Jun 16, 2022 | 13.18 | 13.30 | 12.46 | 12.58 | 1,500,464 | -0.94(-6.95%) |
Jun 15, 2022 | 13.55 | 13.78 | 13.38 | 13.52 | 1,060,016 | +0.05(+0.35%) |
Jun 14, 2022 | 13.50 | 13.67 | 13.34 | 13.47 | 676,275 | -0.03(-0.21%) |
Jun 13, 2022 | 13.83 | 14.14 | 13.37 | 13.50 | 853,347 | -0.72(-5.04%) |
Jun 10, 2022 | 14.13 | 14.47 | 14.13 | 14.21 | 771,714 | -0.13(-0.91%) |
Jun 09, 2022 | 14.20 | 14.41 | 14.12 | 14.34 | 599,081 | +0.04(+0.26%) |
Jun 08, 2022 | 14.49 | 14.72 | 14.19 | 14.31 | 764,872 | -0.32(-2.16%) |
Jun 07, 2022 | 14.17 | 14.76 | 14.15 | 14.62 | 1,278,814 | +0.35(+2.48%) |
Jun 06, 2022 | 14.26 | 14.42 | 14.01 | 14.27 | 1,156,300 | +0.08(+0.59%) |
Jun 03, 2022 | 14.58 | 14.70 | 14.15 | 14.19 | 826,682 | -0.60(-4.03%) |
Jun 02, 2022 | 14.12 | 14.79 | 13.96 | 14.78 | 1,584,325 | +0.80(+5.72%) |