Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.70 | 14.61 | 13.68 | 14.36 | 2,208,861 | +0.14(+1.02%) |
Aug 30, 2022 | 14.87 | 14.99 | 14.02 | 14.21 | 2,516,484 | -1.16(-7.56%) |
Aug 29, 2022 | 14.90 | 15.55 | 14.82 | 15.37 | 3,077,569 | +0.29(+1.91%) |
Aug 26, 2022 | 15.61 | 15.61 | 14.81 | 15.09 | 2,653,319 | -0.66(-4.21%) |
Aug 25, 2022 | 15.76 | 16.05 | 15.67 | 15.75 | 2,055,740 | +0.07(+0.43%) |
Aug 24, 2022 | 15.34 | 15.81 | 15.11 | 15.68 | 2,119,893 | +0.37(+2.38%) |
Aug 23, 2022 | 15.31 | 15.73 | 15.06 | 15.32 | 2,678,646 | +0.69(+4.73%) |
Aug 22, 2022 | 14.18 | 14.69 | 13.93 | 14.63 | 3,311,440 | +0.14(+1.00%) |
Aug 19, 2022 | 14.44 | 14.69 | 14.23 | 14.48 | 1,623,188 | -0.16(-1.12%) |
Aug 18, 2022 | 14.11 | 14.81 | 14.01 | 14.64 | 2,466,182 | +0.89(+6.50%) |
Aug 17, 2022 | 13.62 | 13.94 | 13.53 | 13.75 | 1,635,069 | +0.04(+0.28%) |
Aug 16, 2022 | 14.12 | 14.38 | 13.56 | 13.71 | 2,288,438 | -0.22(-1.59%) |
Aug 15, 2022 | 13.95 | 14.12 | 13.36 | 13.93 | 3,187,712 | -0.86(-5.78%) |
Aug 12, 2022 | 14.48 | 14.80 | 14.24 | 14.79 | 2,191,087 | +0.12(+0.79%) |
Aug 11, 2022 | 14.50 | 14.83 | 14.50 | 14.67 | 1,426,589 | +0.54(+3.81%) |
Aug 10, 2022 | 14.16 | 14.20 | 13.54 | 14.13 | 1,632,302 | +0.05(+0.34%) |
Aug 09, 2022 | 14.08 | 14.42 | 13.95 | 14.09 | 1,578,827 | +0.28(+2.02%) |
Aug 08, 2022 | 13.77 | 13.95 | 13.50 | 13.81 | 1,957,573 | +0.00(+0.00%) |
Aug 05, 2022 | 13.19 | 14.24 | 13.16 | 13.81 | 2,259,861 | +0.49(+3.68%) |
Aug 04, 2022 | 14.87 | 14.95 | 13.26 | 13.32 | 3,487,080 | -1.60(-10.75%) |
Aug 03, 2022 | 15.88 | 15.91 | 14.65 | 14.92 | 2,562,489 | -0.74(-4.72%) |
Aug 02, 2022 | 15.84 | 16.17 | 15.39 | 15.66 | 1,925,250 | -0.10(-0.61%) |
Aug 01, 2022 | 15.62 | 15.81 | 15.21 | 15.76 | 2,774,224 | -0.14(-0.91%) |
Jul 29, 2022 | 15.46 | 16.50 | 15.46 | 15.90 | 3,196,188 | +0.71(+4.68%) |
Jul 28, 2022 | 14.90 | 15.34 | 14.45 | 15.19 | 3,939,731 | +0.48(+3.27%) |
Jul 27, 2022 | 13.91 | 14.85 | 13.78 | 14.71 | 4,631,338 | +1.12(+8.27%) |
Jul 26, 2022 | 13.97 | 14.20 | 13.54 | 13.59 | 1,631,906 | -0.21(-1.53%) |
Jul 25, 2022 | 13.13 | 13.84 | 12.91 | 13.80 | 1,738,006 | +0.99(+7.73%) |
Jul 22, 2022 | 12.94 | 13.38 | 12.68 | 12.81 | 2,303,590 | +0.01(+0.08%) |
Jul 21, 2022 | 13.04 | 13.22 | 12.40 | 12.80 | 2,752,606 | -0.94(-6.85%) |
Jul 20, 2022 | 13.36 | 13.80 | 13.18 | 13.74 | 2,282,737 | +0.11(+0.78%) |
Jul 19, 2022 | 13.25 | 13.68 | 13.13 | 13.64 | 2,459,937 | +0.41(+3.13%) |
Jul 18, 2022 | 12.88 | 13.32 | 12.71 | 13.22 | 5,269,295 | +1.00(+8.18%) |
Jul 15, 2022 | 12.54 | 12.66 | 11.83 | 12.22 | 3,446,507 | +0.03(+0.24%) |
Jul 14, 2022 | 11.86 | 12.25 | 11.72 | 12.19 | 3,065,928 | -0.31(-2.46%) |
Jul 13, 2022 | 12.43 | 12.85 | 12.37 | 12.50 | 2,595,950 | -0.14(-1.14%) |
Jul 12, 2022 | 12.66 | 12.92 | 12.31 | 12.65 | 3,323,047 | -0.62(-4.71%) |
Jul 11, 2022 | 13.34 | 13.58 | 13.03 | 13.27 | 2,237,315 | -0.37(-2.75%) |
Jul 08, 2022 | 13.59 | 13.93 | 13.15 | 13.64 | 3,963,709 | +0.39(+2.97%) |
Jul 07, 2022 | 12.84 | 13.52 | 12.82 | 13.25 | 5,051,443 | +0.92(+7.48%) |
Jul 06, 2022 | 12.41 | 12.59 | 11.74 | 12.33 | 5,058,047 | -0.16(-1.31%) |
Jul 05, 2022 | 14.06 | 14.06 | 12.27 | 12.49 | 8,045,222 | -2.05(-14.08%) |
Jul 01, 2022 | 15.18 | 15.34 | 14.10 | 14.54 | 5,026,429 | -0.61(-4.00%) |
Jun 30, 2022 | 15.47 | 15.68 | 14.85 | 15.14 | 4,330,737 | -0.69(-4.37%) |
Jun 29, 2022 | 15.81 | 16.18 | 15.62 | 15.84 | 3,154,019 | +0.04(+0.24%) |
Jun 28, 2022 | 16.01 | 16.17 | 15.65 | 15.80 | 3,946,139 | +0.39(+2.56%) |
Jun 27, 2022 | 15.30 | 15.63 | 14.99 | 15.40 | 2,953,645 | +0.25(+1.65%) |
Jun 24, 2022 | 14.29 | 15.37 | 14.23 | 15.15 | 10,408,756 | +1.17(+8.38%) |
Jun 23, 2022 | 14.97 | 15.02 | 13.59 | 13.98 | 5,579,495 | -0.97(-6.49%) |
Jun 22, 2022 | 14.87 | 15.26 | 14.51 | 14.95 | 5,444,250 | -0.81(-5.12%) |
Jun 21, 2022 | 15.12 | 15.95 | 15.02 | 15.76 | 4,181,479 | +1.11(+7.61%) |
Jun 17, 2022 | 15.38 | 15.50 | 14.13 | 14.64 | 8,601,312 | -0.67(-4.39%) |
Jun 16, 2022 | 15.42 | 15.68 | 15.07 | 15.32 | 3,933,950 | -0.63(-3.98%) |
Jun 15, 2022 | 16.03 | 16.36 | 15.64 | 15.95 | 3,054,741 | -0.07(-0.42%) |
Jun 14, 2022 | 16.62 | 16.77 | 15.68 | 16.02 | 3,909,004 | -0.28(-1.71%) |
Jun 13, 2022 | 16.84 | 16.91 | 15.81 | 16.30 | 3,875,020 | -1.18(-6.76%) |
Jun 10, 2022 | 17.53 | 18.07 | 16.92 | 17.48 | 3,621,898 | -0.52(-2.88%) |
Jun 09, 2022 | 18.56 | 18.78 | 17.97 | 18.00 | 2,150,932 | -0.98(-5.16%) |
Jun 08, 2022 | 19.08 | 19.17 | 18.77 | 18.98 | 3,752,090 | +0.08(+0.41%) |
Jun 07, 2022 | 18.44 | 19.05 | 18.32 | 18.90 | 4,511,516 | +0.50(+2.72%) |
Jun 06, 2022 | 18.64 | 18.79 | 18.06 | 18.40 | 2,072,691 | -0.09(-0.47%) |
Jun 03, 2022 | 18.08 | 18.69 | 17.71 | 18.49 | 3,315,525 | +0.49(+2.72%) |
Jun 02, 2022 | 18.10 | 18.40 | 17.71 | 18.00 | 2,545,980 | -0.15(-0.85%) |