Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.44 | 13.62 | 13.36 | 13.41 | 21,144,802 | -0.13(-0.93%) |
Aug 30, 2022 | 13.70 | 13.72 | 13.41 | 13.53 | 32,604,698 | +0.09(+0.69%) |
Aug 29, 2022 | 13.50 | 13.68 | 13.38 | 13.44 | 31,915,052 | -0.11(-0.84%) |
Aug 26, 2022 | 14.38 | 14.42 | 13.46 | 13.55 | 33,884,904 | -0.78(-5.44%) |
Aug 25, 2022 | 14.44 | 14.45 | 14.14 | 14.33 | 15,480,920 | +0.02(+0.12%) |
Aug 24, 2022 | 14.16 | 14.33 | 13.99 | 14.32 | 21,013,402 | +0.12(+0.86%) |
Aug 23, 2022 | 14.25 | 14.62 | 14.17 | 14.19 | 24,365,860 | +0.04(+0.25%) |
Aug 22, 2022 | 13.91 | 14.27 | 13.91 | 14.16 | 22,890,322 | +0.09(+0.62%) |
Aug 19, 2022 | 14.30 | 14.31 | 14.03 | 14.07 | 25,435,822 | -0.30(-2.07%) |
Aug 18, 2022 | 14.46 | 14.53 | 14.31 | 14.37 | 16,209,708 | -0.04(-0.24%) |
Aug 17, 2022 | 14.65 | 14.69 | 14.39 | 14.40 | 33,878,112 | -0.35(-2.37%) |
Aug 16, 2022 | 14.55 | 14.78 | 14.49 | 14.75 | 20,854,442 | +0.16(+1.08%) |
Aug 15, 2022 | 14.27 | 14.61 | 14.21 | 14.60 | 18,351,278 | -0.06(-0.42%) |
Aug 12, 2022 | 14.41 | 14.75 | 14.39 | 14.66 | 21,059,344 | +0.30(+2.07%) |
Aug 11, 2022 | 14.50 | 14.67 | 14.33 | 14.36 | 18,553,942 | -0.11(-0.79%) |
Aug 10, 2022 | 14.55 | 14.69 | 14.31 | 14.47 | 25,115,060 | +0.08(+0.55%) |
Aug 09, 2022 | 14.37 | 14.40 | 14.00 | 14.40 | 26,786,414 | +0.21(+1.48%) |
Aug 08, 2022 | 14.06 | 14.41 | 13.97 | 14.19 | 28,221,164 | +0.53(+3.85%) |
Aug 05, 2022 | 13.51 | 13.67 | 13.31 | 13.66 | 28,068,790 | -0.16(-1.14%) |
Aug 04, 2022 | 13.53 | 14.03 | 13.51 | 13.82 | 31,124,996 | +0.51(+3.82%) |
Aug 03, 2022 | 13.68 | 13.72 | 13.21 | 13.31 | 29,747,496 | -0.28(-2.06%) |
Aug 02, 2022 | 13.94 | 14.25 | 13.57 | 13.59 | 29,505,406 | -0.18(-1.27%) |
Aug 01, 2022 | 13.90 | 13.97 | 13.69 | 13.77 | 18,742,388 | -0.02(-0.13%) |
Jul 29, 2022 | 13.85 | 13.90 | 13.43 | 13.78 | 19,972,400 | +0.10(+0.70%) |
Jul 28, 2022 | 13.93 | 13.99 | 13.55 | 13.69 | 28,021,570 | +0.19(+1.43%) |
Jul 27, 2022 | 13.31 | 13.55 | 13.16 | 13.49 | 28,724,390 | +0.12(+0.92%) |
Jul 26, 2022 | 13.13 | 13.39 | 13.13 | 13.37 | 25,516,080 | +0.32(+2.41%) |
Jul 25, 2022 | 13.42 | 13.58 | 12.96 | 13.06 | 35,558,428 | -0.37(-2.74%) |
Jul 22, 2022 | 13.70 | 13.92 | 13.29 | 13.42 | 32,919,790 | -0.15(-1.10%) |
Jul 21, 2022 | 13.59 | 13.80 | 13.47 | 13.57 | 33,677,332 | +0.04(+0.32%) |
Jul 20, 2022 | 14.00 | 14.05 | 13.51 | 13.53 | 25,084,272 | -0.51(-3.62%) |
Jul 19, 2022 | 13.86 | 14.08 | 13.76 | 14.04 | 21,702,856 | +0.18(+1.33%) |
Jul 18, 2022 | 13.98 | 14.09 | 13.85 | 13.85 | 21,976,584 | +0.14(+1.02%) |
Jul 15, 2022 | 13.89 | 13.91 | 13.48 | 13.71 | 28,206,534 | -0.10(-0.70%) |
Jul 14, 2022 | 13.92 | 13.97 | 13.37 | 13.81 | 44,489,360 | -0.63(-4.37%) |
Jul 13, 2022 | 14.26 | 14.82 | 14.16 | 14.44 | 33,096,288 | +0.04(+0.30%) |
Jul 12, 2022 | 14.85 | 14.88 | 14.34 | 14.40 | 29,651,896 | -0.47(-3.18%) |
Jul 11, 2022 | 14.89 | 15.12 | 14.81 | 14.87 | 22,026,856 | -0.18(-1.16%) |
Jul 08, 2022 | 15.11 | 15.30 | 14.91 | 15.04 | 14,163,226 | -0.06(-0.41%) |
Jul 07, 2022 | 15.17 | 15.41 | 14.99 | 15.10 | 14,867,265 | +0.03(+0.17%) |
Jul 06, 2022 | 15.25 | 15.33 | 14.69 | 15.08 | 21,236,032 | -0.18(-1.15%) |
Jul 05, 2022 | 15.74 | 15.90 | 14.96 | 15.25 | 24,678,442 | -0.56(-3.54%) |
Jul 01, 2022 | 15.31 | 15.92 | 15.17 | 15.81 | 22,540,894 | +0.32(+2.09%) |
Jun 30, 2022 | 16.02 | 16.06 | 15.45 | 15.49 | 23,415,326 | -0.61(-3.81%) |
Jun 29, 2022 | 16.51 | 16.59 | 16.00 | 16.10 | 18,571,670 | -0.14(-0.86%) |
Jun 28, 2022 | 16.72 | 16.77 | 16.23 | 16.24 | 18,168,768 | -0.43(-2.57%) |
Jun 27, 2022 | 16.49 | 16.69 | 16.38 | 16.67 | 22,014,184 | +0.23(+1.38%) |
Jun 24, 2022 | 16.18 | 16.50 | 15.95 | 16.44 | 22,313,308 | +0.20(+1.24%) |
Jun 23, 2022 | 17.00 | 17.17 | 16.10 | 16.24 | 23,680,692 | -0.74(-4.38%) |
Jun 22, 2022 | 17.16 | 17.40 | 16.94 | 16.99 | 16,709,189 | -0.16(-0.92%) |
Jun 21, 2022 | 17.14 | 17.39 | 17.12 | 17.14 | 27,437,296 | +0.03(+0.15%) |
Jun 17, 2022 | 17.41 | 17.43 | 16.92 | 17.12 | 33,355,352 | -0.42(-2.40%) |
Jun 16, 2022 | 17.13 | 17.68 | 16.83 | 17.54 | 25,571,212 | +0.41(+2.40%) |
Jun 15, 2022 | 17.43 | 17.49 | 16.68 | 17.13 | 28,315,422 | +0.08(+0.46%) |
Jun 14, 2022 | 17.58 | 17.65 | 16.89 | 17.05 | 22,744,088 | -0.57(-3.23%) |
Jun 13, 2022 | 17.88 | 18.03 | 17.55 | 17.62 | 30,595,222 | -0.80(-4.33%) |
Jun 10, 2022 | 17.43 | 18.54 | 17.26 | 18.41 | 24,323,866 | +0.82(+4.68%) |
Jun 09, 2022 | 18.13 | 18.15 | 17.59 | 17.59 | 15,206,188 | -0.60(-3.27%) |
Jun 08, 2022 | 18.08 | 18.34 | 18.00 | 18.19 | 15,378,577 | +0.03(+0.14%) |
Jun 07, 2022 | 17.85 | 18.18 | 17.85 | 18.16 | 12,863,061 | +0.20(+1.12%) |
Jun 06, 2022 | 18.23 | 18.27 | 17.85 | 17.96 | 14,794,174 | -0.15(-0.82%) |
Jun 03, 2022 | 18.16 | 18.33 | 18.05 | 18.11 | 11,465,201 | -0.25(-1.38%) |
Jun 02, 2022 | 18.12 | 18.46 | 18.10 | 18.36 | 20,596,672 | +0.54(+3.05%) |