Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.10 | 12.22 | 11.77 | 11.79 | 2,403,883 | -0.21(-1.78%) |
Aug 30, 2022 | 12.09 | 12.13 | 11.90 | 12.00 | 2,266,815 | -0.07(-0.59%) |
Aug 29, 2022 | 11.98 | 12.16 | 11.83 | 12.07 | 2,030,001 | +0.01(+0.07%) |
Aug 26, 2022 | 12.49 | 12.49 | 11.94 | 12.07 | 1,935,112 | -0.39(-3.15%) |
Aug 25, 2022 | 12.25 | 12.51 | 12.19 | 12.46 | 1,274,052 | +0.21(+1.68%) |
Aug 24, 2022 | 12.42 | 12.52 | 12.22 | 12.25 | 1,466,896 | -0.21(-1.72%) |
Aug 23, 2022 | 12.53 | 12.72 | 12.46 | 12.47 | 1,940,518 | +0.00(+0.00%) |
Aug 22, 2022 | 12.81 | 12.84 | 12.45 | 12.47 | 1,332,926 | -0.47(-3.66%) |
Aug 19, 2022 | 13.12 | 13.14 | 12.83 | 12.94 | 981,196 | -0.24(-1.83%) |
Aug 18, 2022 | 13.24 | 13.45 | 13.15 | 13.18 | 1,099,361 | -0.12(-0.94%) |
Aug 17, 2022 | 13.57 | 13.61 | 13.24 | 13.31 | 1,039,914 | -0.41(-2.99%) |
Aug 16, 2022 | 13.47 | 13.79 | 13.37 | 13.72 | 1,124,547 | +0.16(+1.19%) |
Aug 15, 2022 | 13.72 | 13.72 | 13.54 | 13.56 | 1,188,277 | -0.21(-1.56%) |
Aug 12, 2022 | 13.82 | 13.94 | 13.65 | 13.77 | 967,933 | +0.05(+0.39%) |
Aug 11, 2022 | 13.40 | 13.88 | 13.37 | 13.72 | 1,628,937 | +0.46(+3.43%) |
Aug 10, 2022 | 12.99 | 13.30 | 12.90 | 13.26 | 1,971,099 | +0.61(+4.80%) |
Aug 09, 2022 | 12.70 | 12.73 | 12.49 | 12.66 | 1,390,475 | -0.05(-0.42%) |
Aug 08, 2022 | 12.80 | 13.11 | 12.65 | 12.71 | 1,497,225 | +0.06(+0.49%) |
Aug 05, 2022 | 12.55 | 12.66 | 12.36 | 12.65 | 1,601,415 | +0.02(+0.14%) |
Aug 04, 2022 | 12.78 | 12.86 | 12.50 | 12.63 | 1,370,935 | -0.24(-1.87%) |
Aug 03, 2022 | 13.01 | 13.18 | 12.85 | 12.87 | 2,288,735 | -0.11(-0.83%) |
Aug 02, 2022 | 13.37 | 13.40 | 12.97 | 12.98 | 2,460,661 | -0.42(-3.13%) |
Aug 01, 2022 | 13.26 | 13.40 | 13.05 | 13.40 | 2,052,544 | -0.03(-0.20%) |
Jul 29, 2022 | 13.23 | 13.55 | 13.13 | 13.42 | 3,208,536 | +0.14(+1.08%) |
Jul 28, 2022 | 13.10 | 13.52 | 13.02 | 13.28 | 1,635,630 | +0.18(+1.36%) |
Jul 27, 2022 | 13.07 | 13.33 | 12.78 | 13.10 | 1,342,449 | +0.28(+2.16%) |
Jul 26, 2022 | 13.01 | 13.09 | 12.79 | 12.82 | 1,167,596 | -0.19(-1.44%) |
Jul 25, 2022 | 12.97 | 13.19 | 12.93 | 13.01 | 1,362,273 | +0.04(+0.28%) |
Jul 22, 2022 | 13.01 | 13.12 | 12.80 | 12.98 | 998,839 | +0.07(+0.55%) |
Jul 21, 2022 | 13.09 | 13.15 | 12.66 | 12.90 | 1,194,893 | -0.19(-1.43%) |
Jul 20, 2022 | 13.13 | 13.37 | 13.05 | 13.09 | 976,468 | -0.04(-0.34%) |
Jul 19, 2022 | 12.87 | 13.20 | 12.81 | 13.14 | 1,214,475 | +0.44(+3.44%) |
Jul 18, 2022 | 12.80 | 13.05 | 12.63 | 12.70 | 1,647,927 | +0.07(+0.57%) |
Jul 15, 2022 | 12.70 | 12.80 | 12.52 | 12.63 | 2,235,308 | +0.19(+1.51%) |
Jul 14, 2022 | 12.53 | 12.67 | 12.42 | 12.44 | 1,546,120 | -0.36(-2.79%) |
Jul 13, 2022 | 13.18 | 13.18 | 12.80 | 12.80 | 1,881,966 | -0.51(-3.82%) |
Jul 12, 2022 | 12.89 | 13.42 | 12.89 | 13.31 | 1,446,550 | +0.35(+2.69%) |
Jul 11, 2022 | 13.14 | 13.19 | 12.82 | 12.96 | 2,062,746 | -0.25(-1.89%) |
Jul 08, 2022 | 13.53 | 13.55 | 13.20 | 13.21 | 2,131,855 | -0.37(-2.76%) |
Jul 07, 2022 | 13.76 | 13.86 | 13.56 | 13.58 | 1,666,691 | +0.01(+0.07%) |
Jul 06, 2022 | 13.82 | 14.06 | 13.53 | 13.57 | 3,045,038 | -0.36(-2.56%) |
Jul 05, 2022 | 13.48 | 13.94 | 13.04 | 13.93 | 2,723,117 | +0.28(+2.03%) |
Jul 01, 2022 | 13.15 | 13.74 | 13.15 | 13.65 | 2,191,071 | +0.41(+3.10%) |
Jun 30, 2022 | 13.38 | 13.52 | 13.02 | 13.24 | 4,061,259 | -0.37(-2.75%) |
Jun 29, 2022 | 13.73 | 13.73 | 13.40 | 13.62 | 2,208,058 | -0.16(-1.17%) |
Jun 28, 2022 | 14.06 | 14.38 | 13.76 | 13.78 | 2,319,765 | -0.12(-0.84%) |
Jun 27, 2022 | 14.33 | 14.36 | 13.84 | 13.90 | 2,416,453 | -0.44(-3.05%) |
Jun 24, 2022 | 13.97 | 14.56 | 13.89 | 14.33 | 4,497,505 | +0.52(+3.75%) |
Jun 23, 2022 | 13.68 | 13.95 | 13.53 | 13.82 | 3,226,251 | +0.12(+0.91%) |
Jun 22, 2022 | 13.70 | 14.18 | 13.58 | 13.69 | 4,486,811 | -0.44(-3.10%) |
Jun 21, 2022 | 14.62 | 14.67 | 14.12 | 14.13 | 2,754,778 | -0.33(-2.28%) |
Jun 17, 2022 | 13.87 | 14.46 | 13.82 | 14.46 | 6,353,213 | +0.72(+5.26%) |
Jun 16, 2022 | 14.42 | 14.46 | 13.62 | 13.73 | 6,808,849 | -1.08(-7.29%) |
Jun 15, 2022 | 14.40 | 15.02 | 14.28 | 14.81 | 3,846,788 | +0.52(+3.63%) |
Jun 14, 2022 | 14.67 | 14.75 | 14.07 | 14.30 | 3,307,624 | -0.25(-1.75%) |
Jun 13, 2022 | 15.57 | 15.66 | 14.52 | 14.55 | 4,413,285 | -1.35(-8.51%) |
Jun 10, 2022 | 15.78 | 15.98 | 15.70 | 15.91 | 3,220,117 | -0.09(-0.55%) |
Jun 09, 2022 | 16.80 | 16.82 | 15.97 | 15.99 | 3,043,729 | -0.88(-5.21%) |
Jun 08, 2022 | 17.39 | 17.48 | 16.80 | 16.87 | 1,144,810 | -0.71(-4.05%) |
Jun 07, 2022 | 16.93 | 17.61 | 16.78 | 17.58 | 2,094,501 | +0.61(+3.57%) |
Jun 06, 2022 | 17.27 | 17.35 | 16.90 | 16.98 | 1,700,949 | -0.28(-1.63%) |
Jun 03, 2022 | 17.31 | 17.34 | 16.94 | 17.26 | 2,204,959 | -0.15(-0.86%) |
Jun 02, 2022 | 17.05 | 17.41 | 16.94 | 17.41 | 1,826,586 | +0.24(+1.38%) |