Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.26 | 15.34 | 15.09 | 15.14 | 29,865 | -0.11(-0.70%) |
Aug 30, 2022 | 15.55 | 15.64 | 15.18 | 15.25 | 27,045 | -0.15(-0.97%) |
Aug 29, 2022 | 15.36 | 15.53 | 15.33 | 15.40 | 30,976 | -0.05(-0.32%) |
Aug 26, 2022 | 16.10 | 16.10 | 15.44 | 15.45 | 39,630 | -0.69(-4.25%) |
Aug 25, 2022 | 16.06 | 16.21 | 16.02 | 16.13 | 16,665 | +0.16(+1.00%) |
Aug 24, 2022 | 15.80 | 16.10 | 15.80 | 15.97 | 42,460 | +0.22(+1.39%) |
Aug 23, 2022 | 15.62 | 15.92 | 15.62 | 15.75 | 25,294 | +0.19(+1.21%) |
Aug 22, 2022 | 15.86 | 15.86 | 15.51 | 15.56 | 28,333 | -0.58(-3.57%) |
Aug 19, 2022 | 16.49 | 16.49 | 16.09 | 16.14 | 96,236 | -0.65(-3.85%) |
Aug 18, 2022 | 16.98 | 16.98 | 16.74 | 16.79 | 211,383 | -0.29(-1.69%) |
Aug 17, 2022 | 17.16 | 17.26 | 16.93 | 17.08 | 209,884 | -0.42(-2.39%) |
Aug 16, 2022 | 17.43 | 17.62 | 17.19 | 17.49 | 62,230 | -0.04(-0.23%) |
Aug 15, 2022 | 17.35 | 17.57 | 17.35 | 17.53 | 73,063 | +0.01(+0.06%) |
Aug 12, 2022 | 17.05 | 17.58 | 16.97 | 17.52 | 383,985 | +0.56(+3.28%) |
Aug 11, 2022 | 17.12 | 17.33 | 16.94 | 16.97 | 31,299 | +0.11(+0.65%) |
Aug 10, 2022 | 16.61 | 16.86 | 16.53 | 16.86 | 98,547 | +0.75(+4.63%) |
Aug 09, 2022 | 16.42 | 16.42 | 16.06 | 16.11 | 40,570 | -0.44(-2.64%) |
Aug 08, 2022 | 16.43 | 16.82 | 16.43 | 16.55 | 29,217 | +0.24(+1.46%) |
Aug 05, 2022 | 16.11 | 16.47 | 16.04 | 16.31 | 26,568 | +0.04(+0.24%) |
Aug 04, 2022 | 16.29 | 16.51 | 16.23 | 16.27 | 42,309 | +0.11(+0.68%) |
Aug 03, 2022 | 15.79 | 16.17 | 15.79 | 16.16 | 51,711 | +0.47(+2.98%) |
Aug 02, 2022 | 15.21 | 15.74 | 15.21 | 15.69 | 74,349 | +0.33(+2.13%) |
Aug 01, 2022 | 15.24 | 15.51 | 15.09 | 15.37 | 52,808 | -0.20(-1.28%) |
Jul 29, 2022 | 15.42 | 15.59 | 15.27 | 15.56 | 124,341 | +0.04(+0.26%) |
Jul 28, 2022 | 15.41 | 15.55 | 15.23 | 15.53 | 39,044 | +0.18(+1.17%) |
Jul 27, 2022 | 15.04 | 15.38 | 14.97 | 15.35 | 41,684 | +0.60(+4.04%) |
Jul 26, 2022 | 15.09 | 15.09 | 14.73 | 14.75 | 16,729 | -0.41(-2.69%) |
Jul 25, 2022 | 15.18 | 15.18 | 15.06 | 15.16 | 24,126 | -0.02(-0.13%) |
Jul 22, 2022 | 15.50 | 15.56 | 15.10 | 15.18 | 27,392 | -0.03(-0.20%) |
Jul 21, 2022 | 15.04 | 15.23 | 14.96 | 15.21 | 29,982 | +0.23(+1.53%) |
Jul 20, 2022 | 14.68 | 15.08 | 14.68 | 14.98 | 21,383 | +0.30(+2.03%) |
Jul 19, 2022 | 14.50 | 14.71 | 14.50 | 14.68 | 15,699 | +0.41(+2.86%) |
Jul 18, 2022 | 14.33 | 14.51 | 14.19 | 14.27 | 22,870 | +0.19(+1.34%) |
Jul 15, 2022 | 13.78 | 14.10 | 13.70 | 14.08 | 77,622 | +0.40(+2.91%) |
Jul 14, 2022 | 13.71 | 13.74 | 13.55 | 13.69 | 42,788 | -0.22(-1.57%) |
Jul 13, 2022 | 13.63 | 13.93 | 13.51 | 13.90 | 27,462 | +0.04(+0.29%) |
Jul 12, 2022 | 13.69 | 13.99 | 13.69 | 13.87 | 48,608 | +0.07(+0.50%) |
Jul 11, 2022 | 14.13 | 14.14 | 13.78 | 13.80 | 88,783 | -0.61(-4.21%) |
Jul 08, 2022 | 14.43 | 14.55 | 14.26 | 14.40 | 130,957 | -0.15(-1.02%) |
Jul 07, 2022 | 14.42 | 14.55 | 14.39 | 14.55 | 31,160 | +0.13(+0.90%) |
Jul 06, 2022 | 14.60 | 14.74 | 14.29 | 14.42 | 40,696 | -0.14(-0.96%) |
Jul 05, 2022 | 14.16 | 14.60 | 13.93 | 14.56 | 45,919 | -0.03(-0.20%) |
Jul 01, 2022 | 14.20 | 14.59 | 14.20 | 14.59 | 25,280 | +0.27(+1.87%) |
Jun 30, 2022 | 14.23 | 14.43 | 14.04 | 14.32 | 128,676 | -0.12(-0.83%) |
Jun 29, 2022 | 14.71 | 14.72 | 14.40 | 14.44 | 103,369 | -0.32(-2.16%) |
Jun 28, 2022 | 15.20 | 15.40 | 14.76 | 14.76 | 48,163 | -0.32(-2.11%) |
Jun 27, 2022 | 15.42 | 15.42 | 15.03 | 15.08 | 80,795 | -0.32(-2.07%) |
Jun 24, 2022 | 14.83 | 15.44 | 14.83 | 15.40 | 224,783 | +0.78(+5.30%) |
Jun 23, 2022 | 14.57 | 14.63 | 14.32 | 14.62 | 35,861 | -0.03(-0.20%) |
Jun 22, 2022 | 14.48 | 14.91 | 14.44 | 14.65 | 41,268 | -0.05(-0.34%) |
Jun 21, 2022 | 14.77 | 14.93 | 14.65 | 14.70 | 60,606 | +0.36(+2.49%) |
Jun 17, 2022 | 14.18 | 14.44 | 14.05 | 14.34 | 46,625 | +0.31(+2.20%) |
Jun 16, 2022 | 14.36 | 14.39 | 13.99 | 14.03 | 96,404 | -0.81(-5.43%) |
Jun 15, 2022 | 14.56 | 14.95 | 14.44 | 14.84 | 51,170 | +0.51(+3.54%) |
Jun 14, 2022 | 14.35 | 14.46 | 14.19 | 14.33 | 86,442 | -0.02(-0.14%) |
Jun 13, 2022 | 14.97 | 14.97 | 14.29 | 14.35 | 233,903 | -1.17(-7.55%) |
Jun 10, 2022 | 16.07 | 16.07 | 15.51 | 15.53 | 99,059 | -0.80(-4.87%) |
Jun 09, 2022 | 16.66 | 16.66 | 16.32 | 16.32 | 60,453 | -0.45(-2.67%) |
Jun 08, 2022 | 16.62 | 16.95 | 16.56 | 16.77 | 77,578 | +0.08(+0.48%) |
Jun 07, 2022 | 16.43 | 16.70 | 16.36 | 16.69 | 61,657 | -0.04(-0.24%) |
Jun 06, 2022 | 16.75 | 16.89 | 16.62 | 16.73 | 17,447 | +0.13(+0.78%) |
Jun 03, 2022 | 16.81 | 16.90 | 16.56 | 16.60 | 27,959 | -0.43(-2.51%) |
Jun 02, 2022 | 16.52 | 17.03 | 16.52 | 17.03 | 50,620 | +0.60(+3.63%) |