Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.80 | 12.80 | 12.44 | 12.44 | 103,568 | -0.27(-2.12%) |
Aug 30, 2022 | 12.75 | 13.04 | 12.69 | 12.71 | 172,256 | +0.11(+0.87%) |
Aug 29, 2022 | 12.88 | 12.88 | 12.56 | 12.60 | 97,940 | -0.32(-2.48%) |
Aug 26, 2022 | 13.01 | 13.01 | 12.67 | 12.92 | 122,167 | -0.10(-0.77%) |
Aug 25, 2022 | 12.54 | 13.06 | 12.53 | 13.02 | 69,920 | +0.45(+3.58%) |
Aug 24, 2022 | 12.60 | 12.73 | 12.51 | 12.57 | 48,221 | +0.00(+0.00%) |
Aug 23, 2022 | 12.67 | 12.75 | 12.55 | 12.57 | 74,332 | -0.14(-1.10%) |
Aug 22, 2022 | 13.05 | 13.12 | 12.66 | 12.71 | 92,581 | -0.52(-3.93%) |
Aug 19, 2022 | 13.36 | 13.36 | 13.05 | 13.23 | 116,415 | -0.16(-1.19%) |
Aug 18, 2022 | 13.33 | 13.43 | 13.21 | 13.39 | 47,061 | +0.00(+0.00%) |
Aug 17, 2022 | 13.54 | 13.63 | 13.28 | 13.39 | 58,281 | -0.27(-1.98%) |
Aug 16, 2022 | 13.78 | 13.86 | 13.61 | 13.66 | 58,102 | -0.23(-1.66%) |
Aug 15, 2022 | 13.82 | 13.90 | 13.58 | 13.89 | 60,421 | -0.04(-0.29%) |
Aug 12, 2022 | 13.77 | 13.95 | 13.55 | 13.93 | 51,566 | +0.30(+2.20%) |
Aug 11, 2022 | 13.59 | 13.91 | 13.39 | 13.63 | 67,204 | +0.20(+1.49%) |
Aug 10, 2022 | 13.25 | 13.47 | 13.16 | 13.43 | 91,386 | +0.44(+3.39%) |
Aug 09, 2022 | 13.33 | 13.33 | 12.91 | 12.99 | 83,965 | -0.40(-2.99%) |
Aug 08, 2022 | 13.33 | 13.66 | 13.33 | 13.39 | 85,266 | +0.10(+0.75%) |
Aug 05, 2022 | 13.25 | 13.40 | 13.20 | 13.29 | 63,717 | -0.11(-0.82%) |
Aug 04, 2022 | 13.34 | 13.48 | 13.27 | 13.40 | 86,349 | +0.03(+0.22%) |
Aug 03, 2022 | 13.54 | 13.66 | 13.28 | 13.37 | 93,259 | -0.17(-1.26%) |
Aug 02, 2022 | 13.71 | 13.80 | 13.53 | 13.54 | 109,930 | -0.21(-1.53%) |
Aug 01, 2022 | 13.68 | 13.90 | 13.63 | 13.75 | 175,144 | -0.09(-0.65%) |
Jul 29, 2022 | 14.11 | 14.18 | 13.72 | 13.84 | 412,064 | -0.14(-1.00%) |
Jul 28, 2022 | 13.96 | 14.07 | 13.67 | 13.98 | 112,334 | +0.12(+0.87%) |
Jul 27, 2022 | 13.66 | 13.87 | 13.45 | 13.86 | 90,069 | +0.25(+1.84%) |
Jul 26, 2022 | 13.76 | 14.11 | 13.53 | 13.61 | 106,010 | -0.28(-2.02%) |
Jul 25, 2022 | 14.10 | 14.10 | 13.58 | 13.89 | 143,195 | -0.21(-1.49%) |
Jul 22, 2022 | 14.01 | 14.21 | 13.93 | 14.10 | 115,564 | +0.09(+0.64%) |
Jul 21, 2022 | 14.36 | 14.39 | 13.80 | 14.01 | 157,875 | -0.20(-1.41%) |
Jul 20, 2022 | 14.14 | 14.73 | 13.28 | 14.21 | 420,383 | -1.63(-10.29%) |
Jul 19, 2022 | 15.38 | 15.84 | 15.38 | 15.84 | 82,287 | +0.69(+4.55%) |
Jul 18, 2022 | 15.35 | 15.60 | 15.08 | 15.15 | 62,373 | -0.13(-0.85%) |
Jul 15, 2022 | 15.23 | 15.42 | 14.82 | 15.28 | 89,195 | +0.40(+2.69%) |
Jul 14, 2022 | 14.51 | 14.97 | 14.34 | 14.88 | 75,605 | +0.03(+0.20%) |
Jul 13, 2022 | 14.68 | 14.96 | 14.45 | 14.85 | 75,043 | -0.03(-0.20%) |
Jul 12, 2022 | 14.60 | 15.05 | 14.60 | 14.88 | 35,088 | +0.14(+0.95%) |
Jul 11, 2022 | 14.74 | 14.85 | 14.57 | 14.74 | 56,887 | -0.17(-1.14%) |
Jul 08, 2022 | 14.97 | 15.09 | 14.78 | 14.91 | 70,857 | -0.06(-0.40%) |
Jul 07, 2022 | 14.71 | 15.12 | 14.64 | 14.97 | 69,745 | +0.41(+2.82%) |
Jul 06, 2022 | 14.98 | 15.30 | 14.44 | 14.56 | 103,870 | -0.52(-3.45%) |
Jul 05, 2022 | 14.07 | 15.10 | 13.90 | 15.08 | 118,590 | +0.87(+6.12%) |
Jul 01, 2022 | 13.58 | 14.25 | 13.58 | 14.21 | 60,146 | +0.52(+3.80%) |
Jun 30, 2022 | 13.34 | 13.69 | 13.30 | 13.69 | 51,564 | +0.10(+0.74%) |
Jun 29, 2022 | 13.56 | 13.64 | 13.35 | 13.59 | 89,948 | -0.04(-0.29%) |
Jun 28, 2022 | 14.17 | 14.38 | 13.58 | 13.63 | 88,282 | -0.51(-3.61%) |
Jun 27, 2022 | 13.81 | 14.31 | 13.67 | 14.14 | 71,978 | +0.30(+2.17%) |
Jun 24, 2022 | 13.84 | 14.15 | 13.81 | 13.84 | 216,190 | +0.09(+0.65%) |
Jun 23, 2022 | 13.25 | 13.77 | 13.25 | 13.75 | 62,728 | +0.47(+3.54%) |
Jun 22, 2022 | 13.25 | 13.61 | 13.18 | 13.28 | 125,377 | -0.07(-0.52%) |
Jun 21, 2022 | 13.54 | 13.92 | 13.34 | 13.35 | 132,396 | +0.00(+0.00%) |
Jun 17, 2022 | 13.54 | 13.66 | 13.06 | 13.35 | 192,141 | -0.11(-0.82%) |
Jun 16, 2022 | 13.86 | 13.86 | 13.36 | 13.46 | 118,032 | -0.63(-4.47%) |
Jun 15, 2022 | 13.75 | 14.38 | 13.57 | 14.09 | 217,596 | +0.57(+4.22%) |
Jun 14, 2022 | 14.03 | 14.03 | 13.23 | 13.52 | 246,357 | -0.49(-3.50%) |
Jun 13, 2022 | 15.05 | 15.05 | 13.98 | 14.01 | 204,491 | -1.35(-8.79%) |
Jun 10, 2022 | 15.89 | 16.04 | 15.23 | 15.36 | 77,628 | -0.77(-4.77%) |
Jun 09, 2022 | 16.29 | 16.30 | 16.02 | 16.13 | 61,488 | -0.11(-0.68%) |
Jun 08, 2022 | 16.37 | 16.48 | 16.07 | 16.24 | 125,853 | -0.16(-0.98%) |
Jun 07, 2022 | 16.49 | 16.57 | 16.05 | 16.40 | 61,170 | -0.17(-1.03%) |
Jun 06, 2022 | 16.71 | 16.76 | 16.45 | 16.57 | 67,649 | +0.14(+0.85%) |
Jun 03, 2022 | 16.51 | 16.71 | 16.28 | 16.43 | 57,546 | -0.30(-1.79%) |
Jun 02, 2022 | 16.45 | 16.78 | 16.27 | 16.73 | 95,837 | +0.35(+2.14%) |