Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.03 | 14.13 | 13.88 | 13.92 | 6,679 | -0.15(-1.10%) |
Aug 30, 2022 | 14.55 | 14.69 | 13.90 | 14.07 | 11,530 | -0.71(-4.82%) |
Aug 29, 2022 | 15.07 | 15.07 | 14.60 | 14.79 | 20,868 | -0.01(-0.08%) |
Aug 26, 2022 | 14.90 | 15.02 | 14.68 | 14.80 | 7,850 | -0.14(-0.94%) |
Aug 25, 2022 | 14.65 | 14.95 | 14.65 | 14.94 | 21,966 | +0.34(+2.33%) |
Aug 24, 2022 | 14.50 | 14.65 | 14.45 | 14.60 | 23,311 | +0.10(+0.69%) |
Aug 23, 2022 | 13.75 | 14.51 | 13.75 | 14.50 | 21,751 | +0.86(+6.30%) |
Aug 22, 2022 | 12.97 | 13.69 | 12.97 | 13.64 | 8,744 | -0.03(-0.22%) |
Aug 19, 2022 | 13.72 | 14.00 | 13.52 | 13.67 | 12,430 | -0.33(-2.36%) |
Aug 18, 2022 | 14.20 | 14.20 | 13.93 | 14.00 | 11,753 | +0.09(+0.66%) |
Aug 17, 2022 | 14.50 | 14.50 | 13.80 | 13.91 | 23,796 | -0.20(-1.43%) |
Aug 16, 2022 | 14.28 | 14.28 | 13.90 | 14.11 | 4,706 | +0.21(+1.51%) |
Aug 15, 2022 | 13.35 | 14.10 | 13.35 | 13.90 | 13,805 | -0.49(-3.41%) |
Aug 12, 2022 | 14.34 | 14.40 | 14.22 | 14.39 | 8,039 | +0.23(+1.62%) |
Aug 11, 2022 | 14.38 | 14.43 | 14.12 | 14.16 | 9,172 | -0.14(-0.98%) |
Aug 10, 2022 | 13.90 | 14.58 | 13.90 | 14.30 | 10,394 | +0.37(+2.66%) |
Aug 09, 2022 | 14.30 | 14.30 | 13.92 | 13.93 | 10,758 | -0.43(-2.99%) |
Aug 08, 2022 | 14.03 | 14.49 | 14.00 | 14.36 | 26,915 | +0.55(+3.98%) |
Aug 05, 2022 | 13.52 | 13.81 | 13.52 | 13.81 | 11,350 | +0.01(+0.07%) |
Aug 04, 2022 | 13.16 | 13.85 | 13.16 | 13.80 | 3,347 | +0.34(+2.53%) |
Aug 03, 2022 | 13.70 | 13.90 | 13.40 | 13.46 | 26,371 | -0.44(-3.17%) |
Aug 02, 2022 | 14.23 | 14.32 | 13.80 | 13.90 | 34,229 | -0.41(-2.90%) |
Aug 01, 2022 | 14.28 | 14.61 | 14.28 | 14.31 | 8,822 | +0.04(+0.32%) |
Jul 29, 2022 | 13.56 | 14.31 | 13.56 | 14.27 | 24,932 | +0.82(+6.10%) |
Jul 28, 2022 | 12.98 | 13.81 | 12.98 | 13.45 | 29,968 | +0.14(+1.05%) |
Jul 27, 2022 | 12.51 | 13.33 | 12.50 | 13.31 | 19,208 | +0.84(+6.74%) |
Jul 26, 2022 | 12.43 | 12.89 | 12.42 | 12.47 | 14,198 | -0.37(-2.88%) |
Jul 25, 2022 | 12.47 | 12.94 | 12.47 | 12.84 | 27,570 | +0.23(+1.82%) |
Jul 22, 2022 | 13.14 | 13.16 | 12.60 | 12.61 | 29,823 | -0.47(-3.59%) |
Jul 21, 2022 | 12.99 | 13.12 | 12.83 | 13.08 | 10,377 | +0.19(+1.47%) |
Jul 20, 2022 | 12.49 | 13.16 | 12.49 | 12.89 | 12,522 | -0.11(-0.85%) |
Jul 19, 2022 | 13.00 | 13.21 | 12.88 | 13.00 | 15,457 | -0.11(-0.84%) |
Jul 18, 2022 | 13.00 | 13.24 | 13.00 | 13.11 | 41,614 | +0.30(+2.34%) |
Jul 15, 2022 | 12.08 | 12.82 | 12.08 | 12.81 | 14,767 | +0.61(+5.00%) |
Jul 14, 2022 | 12.10 | 12.28 | 11.90 | 12.20 | 36,303 | -0.26(-2.09%) |
Jul 13, 2022 | 12.15 | 12.55 | 12.13 | 12.46 | 12,792 | +0.28(+2.30%) |
Jul 12, 2022 | 12.20 | 12.40 | 12.05 | 12.18 | 21,398 | -0.20(-1.62%) |
Jul 11, 2022 | 12.25 | 13.03 | 12.25 | 12.38 | 24,189 | -0.62(-4.77%) |
Jul 08, 2022 | 13.03 | 13.18 | 12.79 | 13.00 | 22,972 | +0.09(+0.70%) |
Jul 07, 2022 | 12.50 | 13.13 | 12.11 | 12.91 | 51,151 | +0.39(+3.12%) |
Jul 06, 2022 | 12.50 | 12.88 | 12.16 | 12.52 | 95,959 | -0.36(-2.80%) |
Jul 05, 2022 | 13.95 | 13.95 | 12.86 | 12.88 | 39,088 | -1.22(-8.65%) |
Jul 01, 2022 | 15.58 | 15.58 | 13.51 | 14.10 | 19,824 | +0.02(+0.14%) |
Jun 30, 2022 | 14.03 | 14.10 | 13.66 | 14.08 | 24,941 | -0.10(-0.71%) |
Jun 29, 2022 | 15.00 | 15.10 | 14.15 | 14.18 | 22,261 | -0.82(-5.47%) |
Jun 28, 2022 | 14.94 | 15.17 | 14.85 | 15.00 | 10,674 | +0.26(+1.76%) |
Jun 27, 2022 | 13.57 | 14.83 | 13.57 | 14.74 | 20,933 | +0.50(+3.51%) |
Jun 24, 2022 | 13.79 | 14.41 | 13.52 | 14.24 | 42,309 | +0.45(+3.26%) |
Jun 23, 2022 | 14.06 | 14.25 | 13.66 | 13.79 | 25,424 | -0.46(-3.23%) |
Jun 22, 2022 | 14.38 | 14.57 | 13.45 | 14.25 | 33,726 | -0.63(-4.23%) |
Jun 21, 2022 | 13.86 | 15.01 | 13.86 | 14.88 | 18,398 | +0.49(+3.42%) |
Jun 17, 2022 | 14.21 | 14.40 | 13.80 | 14.39 | 27,403 | +0.17(+1.18%) |
Jun 16, 2022 | 14.49 | 14.62 | 14.08 | 14.22 | 34,090 | -0.53(-3.59%) |
Jun 15, 2022 | 14.30 | 14.80 | 14.00 | 14.75 | 25,317 | +0.51(+3.58%) |
Jun 14, 2022 | 14.15 | 15.00 | 14.09 | 14.24 | 20,427 | -0.32(-2.20%) |
Jun 13, 2022 | 15.45 | 15.45 | 14.53 | 14.56 | 29,761 | -0.81(-5.27%) |
Jun 10, 2022 | 15.03 | 15.49 | 15.00 | 15.37 | 17,734 | +0.03(+0.20%) |
Jun 09, 2022 | 15.42 | 15.75 | 15.33 | 15.34 | 17,952 | -0.34(-2.17%) |
Jun 08, 2022 | 15.92 | 16.10 | 15.66 | 15.68 | 8,843 | -0.45(-2.79%) |
Jun 07, 2022 | 16.20 | 16.20 | 15.89 | 16.13 | 11,369 | -0.05(-0.31%) |
Jun 06, 2022 | 15.75 | 16.26 | 15.75 | 16.18 | 13,864 | +0.43(+2.73%) |
Jun 03, 2022 | 16.11 | 16.29 | 15.69 | 15.75 | 21,067 | -0.57(-3.49%) |
Jun 02, 2022 | 15.31 | 16.38 | 15.31 | 16.32 | 9,795 | +1.09(+7.16%) |