Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.90 | 15.00 | 14.90 | 15.00 | 427 | +0.10(+0.69%) |
Aug 30, 2022 | 14.90 | 14.90 | 14.75 | 14.90 | 2,013 | -0.01(-0.06%) |
Aug 29, 2022 | 14.92 | 14.92 | 14.77 | 14.91 | 3,228 | -0.12(-0.83%) |
Aug 26, 2022 | 14.93 | 15.03 | 14.92 | 15.03 | 1,476 | -0.38(-2.46%) |
Aug 25, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 159 | -0.14(-0.89%) |
Aug 24, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 47 | -0.05(-0.34%) |
Aug 23, 2022 | 15.62 | 15.62 | 15.55 | 15.60 | 1,805 | +0.08(+0.52%) |
Aug 22, 2022 | 15.65 | 15.65 | 15.41 | 15.52 | 1,153 | -0.21(-1.36%) |
Aug 19, 2022 | 15.88 | 15.91 | 15.74 | 15.74 | 8,107 | -0.18(-1.14%) |
Aug 18, 2022 | 15.85 | 15.99 | 15.74 | 15.92 | 7,175 | +0.05(+0.33%) |
Aug 17, 2022 | 15.76 | 15.86 | 15.74 | 15.86 | 2,656 | +0.02(+0.14%) |
Aug 16, 2022 | 15.74 | 16.03 | 15.74 | 15.84 | 7,480 | -0.20(-1.22%) |
Aug 15, 2022 | 15.87 | 16.04 | 15.87 | 16.04 | 2,896 | +0.46(+2.97%) |
Aug 12, 2022 | 15.47 | 15.58 | 15.41 | 15.58 | 2,981 | +0.39(+2.59%) |
Aug 11, 2022 | 15.19 | 15.33 | 15.15 | 15.18 | 4,441 | +0.05(+0.35%) |
Aug 10, 2022 | 15.13 | 15.26 | 15.13 | 15.13 | 2,210 | +0.29(+1.98%) |
Aug 09, 2022 | 14.81 | 14.90 | 14.71 | 14.83 | 1,565 | +0.02(+0.12%) |
Aug 08, 2022 | 14.79 | 14.92 | 14.79 | 14.82 | 2,668 | -0.09(-0.60%) |
Aug 05, 2022 | 14.62 | 14.93 | 14.62 | 14.91 | 5,960 | +0.41(+2.82%) |
Aug 04, 2022 | 14.44 | 14.53 | 14.42 | 14.50 | 1,728 | +0.22(+1.57%) |
Aug 03, 2022 | 14.26 | 14.32 | 14.07 | 14.27 | 12,191 | +0.88(+6.59%) |
Aug 02, 2022 | 13.60 | 13.60 | 13.39 | 13.39 | 851 | +0.02(+0.13%) |
Aug 01, 2022 | 13.61 | 13.61 | 13.34 | 13.37 | 5,847 | -0.04(-0.33%) |
Jul 29, 2022 | 13.39 | 13.49 | 13.34 | 13.42 | 6,161 | +0.00(+0.03%) |
Jul 28, 2022 | 13.59 | 13.59 | 13.35 | 13.41 | 5,406 | -0.04(-0.26%) |
Jul 27, 2022 | 13.37 | 13.45 | 13.25 | 13.45 | 9,133 | -0.02(-0.17%) |
Jul 26, 2022 | 13.44 | 13.51 | 13.38 | 13.47 | 3,686 | -0.13(-0.95%) |
Jul 25, 2022 | 13.59 | 13.60 | 13.49 | 13.60 | 5,324 | -0.16(-1.14%) |
Jul 22, 2022 | 13.99 | 13.99 | 13.75 | 13.76 | 3,154 | -0.17(-1.22%) |
Jul 21, 2022 | 14.18 | 14.34 | 13.89 | 13.93 | 10,712 | -0.37(-2.56%) |
Jul 20, 2022 | 14.29 | 14.33 | 14.29 | 14.29 | 10,166 | -0.17(-1.17%) |
Jul 19, 2022 | 14.39 | 14.69 | 14.30 | 14.46 | 22,341 | -0.70(-4.59%) |
Jul 18, 2022 | 15.28 | 15.29 | 15.16 | 15.16 | 14,062 | -0.67(-4.25%) |
Jul 15, 2022 | 16.07 | 16.07 | 15.74 | 15.83 | 5,965 | -0.08(-0.53%) |
Jul 14, 2022 | 15.82 | 15.91 | 15.82 | 15.91 | 770 | +0.27(+1.71%) |
Jul 13, 2022 | 15.60 | 15.65 | 15.60 | 15.65 | 920 | +0.02(+0.11%) |
Jul 12, 2022 | 15.69 | 15.69 | 15.60 | 15.63 | 2,472 | -0.02(-0.11%) |
Jul 11, 2022 | 15.76 | 15.76 | 15.65 | 15.65 | 2,558 | -0.12(-0.74%) |
Jul 08, 2022 | 15.83 | 15.89 | 15.76 | 15.76 | 5,344 | +0.00(+0.00%) |
Jul 07, 2022 | 15.77 | 15.77 | 15.66 | 15.76 | 667 | +0.16(+1.03%) |
Jul 06, 2022 | 15.66 | 15.80 | 15.60 | 15.60 | 4,014 | -0.11(-0.68%) |
Jul 05, 2022 | 15.78 | 15.82 | 15.60 | 15.71 | 11,256 | -0.38(-2.38%) |
Jul 01, 2022 | 16.02 | 16.09 | 16.02 | 16.09 | 583 | +0.07(+0.45%) |
Jun 30, 2022 | 15.87 | 16.02 | 15.87 | 16.02 | 2,893 | +0.29(+1.81%) |
Jun 29, 2022 | 15.96 | 15.96 | 15.66 | 15.74 | 23,418 | +0.00(+0.01%) |
Jun 28, 2022 | 15.96 | 15.96 | 15.73 | 15.73 | 978 | -0.18(-1.11%) |
Jun 27, 2022 | 15.86 | 15.91 | 15.83 | 15.91 | 2,706 | +0.23(+1.46%) |
Jun 24, 2022 | 15.69 | 15.70 | 15.61 | 15.68 | 2,799 | -0.54(-3.31%) |
Jun 23, 2022 | 16.34 | 16.34 | 16.17 | 16.22 | 4,106 | +0.29(+1.79%) |
Jun 22, 2022 | 15.97 | 16.01 | 15.93 | 15.93 | 2,270 | +0.09(+0.55%) |
Jun 21, 2022 | 15.78 | 15.95 | 15.78 | 15.85 | 16,023 | -0.15(-0.92%) |
Jun 17, 2022 | 15.85 | 16.09 | 15.85 | 15.99 | 2,722 | +0.08(+0.50%) |
Jun 16, 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 1,398 | +0.02(+0.13%) |
Jun 15, 2022 | 15.75 | 15.93 | 15.74 | 15.89 | 2,434 | +0.12(+0.79%) |
Jun 14, 2022 | 15.77 | 15.81 | 15.77 | 15.77 | 4,455 | +0.00(+0.00%) |
Jun 13, 2022 | 15.93 | 15.93 | 15.77 | 15.77 | 4,569 | -0.58(-3.53%) |
Jun 10, 2022 | 16.48 | 16.48 | 16.34 | 16.34 | 5,725 | +0.12(+0.74%) |
Jun 09, 2022 | 16.44 | 16.45 | 16.22 | 16.22 | 5,473 | -0.23(-1.41%) |
Jun 08, 2022 | 16.19 | 16.46 | 16.19 | 16.46 | 3,215 | +0.31(+1.92%) |
Jun 07, 2022 | 16.28 | 16.28 | 16.13 | 16.15 | 3,307 | -0.19(-1.16%) |
Jun 06, 2022 | 16.20 | 16.34 | 16.20 | 16.34 | 2,417 | -0.01(-0.05%) |
Jun 03, 2022 | 16.34 | 16.41 | 16.30 | 16.34 | 10,181 | -0.46(-2.76%) |
Jun 02, 2022 | 16.87 | 16.87 | 16.66 | 16.81 | 2,290 | -0.12(-0.71%) |