Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.45 | 14.71 | 14.20 | 14.34 | 81,852 | +0.08(+0.55%) |
Aug 30, 2022 | 14.46 | 14.46 | 14.11 | 14.26 | 49,899 | -0.17(-1.16%) |
Aug 29, 2022 | 14.51 | 14.59 | 14.35 | 14.43 | 95,112 | -0.11(-0.79%) |
Aug 26, 2022 | 15.17 | 15.18 | 14.54 | 14.54 | 67,828 | -0.50(-3.33%) |
Aug 25, 2022 | 15.08 | 15.27 | 14.97 | 15.04 | 124,483 | +0.01(+0.06%) |
Aug 24, 2022 | 15.01 | 15.19 | 14.90 | 15.04 | 63,033 | -0.07(-0.47%) |
Aug 23, 2022 | 15.25 | 15.41 | 15.07 | 15.11 | 27,261 | -0.14(-0.92%) |
Aug 22, 2022 | 15.31 | 15.45 | 15.14 | 15.25 | 81,976 | -0.25(-1.59%) |
Aug 19, 2022 | 15.80 | 15.80 | 15.25 | 15.49 | 176,075 | -0.31(-1.95%) |
Aug 18, 2022 | 15.80 | 15.92 | 15.65 | 15.80 | 125,244 | +0.02(+0.11%) |
Aug 17, 2022 | 16.19 | 16.19 | 15.42 | 15.78 | 119,160 | -0.48(-2.97%) |
Aug 16, 2022 | 16.21 | 16.35 | 16.09 | 16.27 | 72,798 | -0.03(-0.16%) |
Aug 15, 2022 | 16.18 | 16.35 | 15.89 | 16.29 | 106,969 | +0.14(+0.87%) |
Aug 12, 2022 | 16.26 | 16.27 | 16.02 | 16.15 | 83,282 | +0.07(+0.44%) |
Aug 11, 2022 | 15.99 | 16.16 | 15.81 | 16.08 | 99,471 | +0.31(+1.95%) |
Aug 10, 2022 | 15.84 | 16.01 | 15.52 | 15.77 | 110,920 | +0.40(+2.63%) |
Aug 09, 2022 | 14.99 | 15.89 | 14.95 | 15.37 | 121,143 | +0.62(+4.23%) |
Aug 08, 2022 | 14.69 | 14.90 | 14.63 | 14.75 | 27,443 | +0.22(+1.51%) |
Aug 05, 2022 | 14.39 | 14.67 | 14.39 | 14.53 | 45,829 | +0.04(+0.30%) |
Aug 04, 2022 | 14.55 | 14.68 | 14.33 | 14.48 | 49,163 | +0.00(+0.00%) |
Aug 03, 2022 | 14.58 | 14.74 | 14.38 | 14.48 | 56,841 | -0.08(-0.54%) |
Aug 02, 2022 | 14.90 | 14.90 | 14.55 | 14.56 | 33,385 | -0.40(-2.70%) |
Aug 01, 2022 | 14.88 | 15.16 | 14.48 | 14.97 | 57,985 | -0.01(-0.06%) |
Jul 29, 2022 | 14.59 | 15.17 | 14.59 | 14.97 | 67,389 | +0.39(+2.65%) |
Jul 28, 2022 | 14.51 | 14.78 | 14.24 | 14.59 | 110,816 | +0.11(+0.79%) |
Jul 27, 2022 | 13.96 | 14.47 | 13.91 | 14.47 | 117,213 | +0.56(+4.05%) |
Jul 26, 2022 | 13.84 | 14.07 | 13.76 | 13.91 | 53,670 | -0.01(-0.06%) |
Jul 25, 2022 | 13.70 | 14.05 | 13.54 | 13.92 | 54,491 | +0.20(+1.47%) |
Jul 22, 2022 | 13.80 | 14.04 | 13.56 | 13.72 | 62,982 | -0.04(-0.32%) |
Jul 21, 2022 | 13.59 | 13.89 | 13.34 | 13.76 | 55,068 | +0.10(+0.71%) |
Jul 20, 2022 | 13.44 | 13.74 | 13.28 | 13.66 | 68,807 | +0.24(+1.77%) |
Jul 19, 2022 | 13.71 | 13.98 | 13.28 | 13.43 | 115,545 | -0.23(-1.67%) |
Jul 18, 2022 | 13.47 | 13.84 | 13.36 | 13.66 | 194,287 | +0.37(+2.78%) |
Jul 15, 2022 | 12.86 | 13.29 | 12.76 | 13.29 | 66,315 | +0.58(+4.57%) |
Jul 14, 2022 | 12.56 | 12.88 | 12.49 | 12.71 | 120,954 | -0.07(-0.55%) |
Jul 13, 2022 | 12.97 | 13.09 | 12.76 | 12.78 | 149,082 | -0.28(-2.16%) |
Jul 12, 2022 | 13.08 | 13.36 | 12.95 | 13.06 | 187,726 | +0.01(+0.07%) |
Jul 11, 2022 | 13.02 | 13.24 | 12.93 | 13.05 | 83,377 | -0.06(-0.47%) |
Jul 08, 2022 | 13.20 | 13.34 | 13.00 | 13.11 | 74,197 | -0.11(-0.86%) |
Jul 07, 2022 | 13.08 | 13.38 | 13.01 | 13.22 | 90,719 | +0.26(+2.04%) |
Jul 06, 2022 | 13.07 | 13.13 | 12.81 | 12.96 | 95,567 | +0.00(+0.00%) |
Jul 05, 2022 | 12.69 | 13.15 | 12.54 | 12.96 | 137,370 | +0.07(+0.55%) |
Jul 01, 2022 | 12.68 | 13.04 | 12.62 | 12.89 | 105,536 | +0.11(+0.83%) |
Jun 30, 2022 | 12.50 | 12.84 | 12.08 | 12.78 | 153,059 | +0.11(+0.90%) |
Jun 29, 2022 | 12.83 | 12.89 | 12.52 | 12.67 | 167,232 | -0.17(-1.30%) |
Jun 28, 2022 | 13.06 | 13.33 | 12.80 | 12.84 | 162,974 | -0.19(-1.48%) |
Jun 27, 2022 | 13.19 | 13.23 | 12.87 | 13.03 | 119,050 | +0.03(+0.20%) |
Jun 24, 2022 | 12.83 | 13.53 | 12.81 | 13.00 | 243,144 | +0.29(+2.28%) |
Jun 23, 2022 | 12.55 | 12.88 | 12.39 | 12.71 | 277,313 | +0.27(+2.19%) |
Jun 22, 2022 | 12.13 | 12.54 | 12.13 | 12.44 | 266,718 | -0.01(-0.07%) |
Jun 21, 2022 | 12.80 | 12.96 | 12.42 | 12.45 | 249,776 | -0.15(-1.19%) |
Jun 17, 2022 | 13.08 | 13.15 | 12.60 | 12.60 | 385,955 | -0.30(-2.32%) |
Jun 16, 2022 | 13.64 | 13.64 | 12.74 | 12.90 | 315,152 | -0.88(-6.38%) |
Jun 15, 2022 | 13.63 | 13.88 | 13.44 | 13.78 | 205,499 | +0.33(+2.49%) |
Jun 14, 2022 | 13.70 | 13.77 | 12.95 | 13.44 | 221,344 | -0.27(-1.99%) |
Jun 13, 2022 | 14.28 | 14.28 | 13.49 | 13.72 | 235,161 | -0.63(-4.41%) |
Jun 10, 2022 | 14.63 | 14.69 | 14.29 | 14.35 | 132,937 | -0.56(-3.77%) |
Jun 09, 2022 | 15.29 | 15.37 | 14.86 | 14.91 | 152,694 | -0.45(-2.92%) |
Jun 08, 2022 | 15.56 | 15.68 | 15.17 | 15.36 | 202,428 | -0.20(-1.30%) |
Jun 07, 2022 | 15.21 | 15.73 | 15.12 | 15.56 | 178,163 | +0.35(+2.31%) |
Jun 06, 2022 | 16.20 | 16.20 | 14.68 | 15.21 | 964,824 | -0.84(-5.21%) |
Jun 03, 2022 | 15.98 | 16.43 | 15.68 | 16.05 | 463,777 | -0.07(-0.44%) |
Jun 02, 2022 | 16.49 | 16.70 | 15.95 | 16.12 | 336,574 | -0.34(-2.08%) |