Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.34 | 16.95 | 16.23 | 16.74 | 2,389,212 | +0.08(+0.46%) |
Aug 30, 2022 | 17.10 | 17.10 | 16.51 | 16.67 | 1,900,471 | -0.66(-3.84%) |
Aug 29, 2022 | 17.08 | 17.63 | 17.03 | 17.33 | 1,387,954 | +0.15(+0.88%) |
Aug 26, 2022 | 17.41 | 17.58 | 17.14 | 17.18 | 729,417 | -0.20(-1.15%) |
Aug 25, 2022 | 17.43 | 17.47 | 17.21 | 17.38 | 1,304,243 | +0.07(+0.38%) |
Aug 24, 2022 | 17.04 | 17.33 | 16.94 | 17.31 | 1,201,265 | +0.32(+1.90%) |
Aug 23, 2022 | 16.90 | 17.36 | 16.90 | 16.99 | 1,353,979 | +0.35(+2.11%) |
Aug 22, 2022 | 16.39 | 16.73 | 16.18 | 16.64 | 950,703 | +0.09(+0.57%) |
Aug 19, 2022 | 16.56 | 16.65 | 16.42 | 16.55 | 1,600,749 | -0.11(-0.68%) |
Aug 18, 2022 | 16.34 | 16.70 | 16.34 | 16.66 | 1,074,208 | +0.53(+3.30%) |
Aug 17, 2022 | 16.07 | 16.31 | 15.90 | 16.13 | 770,970 | +0.07(+0.41%) |
Aug 16, 2022 | 16.17 | 16.37 | 15.92 | 16.06 | 1,090,710 | +0.05(+0.30%) |
Aug 15, 2022 | 15.79 | 16.10 | 15.54 | 16.01 | 1,376,559 | -0.28(-1.69%) |
Aug 12, 2022 | 16.17 | 16.32 | 16.03 | 16.29 | 1,609,513 | +0.08(+0.47%) |
Aug 11, 2022 | 15.92 | 16.33 | 15.89 | 16.21 | 1,225,847 | +0.62(+3.96%) |
Aug 10, 2022 | 15.46 | 15.66 | 15.14 | 15.60 | 1,137,194 | +0.21(+1.36%) |
Aug 09, 2022 | 15.23 | 15.56 | 15.23 | 15.39 | 1,175,651 | +0.31(+2.08%) |
Aug 08, 2022 | 15.01 | 15.22 | 14.98 | 15.07 | 543,052 | +0.08(+0.51%) |
Aug 05, 2022 | 14.50 | 15.16 | 14.48 | 15.00 | 844,437 | +0.34(+2.33%) |
Aug 04, 2022 | 15.16 | 15.16 | 14.63 | 14.66 | 2,100,046 | -0.60(-3.92%) |
Aug 03, 2022 | 15.71 | 15.71 | 15.05 | 15.25 | 671,257 | -0.36(-2.31%) |
Aug 02, 2022 | 15.57 | 15.77 | 15.40 | 15.61 | 1,063,254 | -0.04(-0.24%) |
Aug 01, 2022 | 15.67 | 15.77 | 15.40 | 15.65 | 931,450 | -0.30(-1.91%) |
Jul 29, 2022 | 15.73 | 16.00 | 15.71 | 15.96 | 856,842 | +0.49(+3.19%) |
Jul 28, 2022 | 15.59 | 15.73 | 15.18 | 15.46 | 1,085,270 | +0.02(+0.12%) |
Jul 27, 2022 | 15.14 | 15.49 | 14.99 | 15.44 | 1,009,511 | +0.43(+2.85%) |
Jul 26, 2022 | 15.27 | 15.35 | 14.86 | 15.02 | 1,029,300 | -0.04(-0.25%) |
Jul 25, 2022 | 14.56 | 15.07 | 14.43 | 15.05 | 819,769 | +0.67(+4.69%) |
Jul 22, 2022 | 14.62 | 14.80 | 14.30 | 14.38 | 627,456 | -0.21(-1.43%) |
Jul 21, 2022 | 14.46 | 14.60 | 14.13 | 14.59 | 927,746 | -0.26(-1.73%) |
Jul 20, 2022 | 14.41 | 14.89 | 14.32 | 14.85 | 930,330 | +0.30(+2.09%) |
Jul 19, 2022 | 14.10 | 14.56 | 14.04 | 14.54 | 571,581 | +0.47(+3.38%) |
Jul 18, 2022 | 14.01 | 14.29 | 13.99 | 14.07 | 681,040 | +0.41(+2.99%) |
Jul 15, 2022 | 13.66 | 13.69 | 13.36 | 13.66 | 681,683 | +0.23(+1.70%) |
Jul 14, 2022 | 13.25 | 13.44 | 12.98 | 13.43 | 1,931,691 | -0.23(-1.67%) |
Jul 13, 2022 | 13.36 | 13.86 | 13.36 | 13.66 | 3,049,020 | +0.13(+0.98%) |
Jul 12, 2022 | 13.50 | 13.70 | 13.29 | 13.52 | 1,169,372 | -0.34(-2.47%) |
Jul 11, 2022 | 13.94 | 14.09 | 13.70 | 13.87 | 509,083 | -0.16(-1.15%) |
Jul 08, 2022 | 14.22 | 14.26 | 13.83 | 14.03 | 1,393,973 | -0.01(-0.07%) |
Jul 07, 2022 | 13.68 | 14.17 | 13.68 | 14.04 | 1,217,564 | +0.71(+5.35%) |
Jul 06, 2022 | 13.45 | 13.70 | 12.93 | 13.33 | 1,720,693 | -0.28(-2.02%) |
Jul 05, 2022 | 13.82 | 13.85 | 13.24 | 13.60 | 1,993,095 | -0.54(-3.83%) |
Jul 01, 2022 | 14.16 | 14.21 | 13.69 | 14.14 | 2,835,543 | +0.12(+0.88%) |
Jun 30, 2022 | 13.95 | 14.26 | 13.81 | 14.02 | 1,947,935 | -0.20(-1.40%) |
Jun 29, 2022 | 14.94 | 14.94 | 14.17 | 14.22 | 1,824,818 | -0.54(-3.67%) |
Jun 28, 2022 | 14.79 | 15.00 | 14.53 | 14.76 | 1,112,145 | +0.33(+2.30%) |
Jun 27, 2022 | 14.13 | 14.51 | 14.11 | 14.43 | 1,053,147 | +0.45(+3.19%) |
Jun 24, 2022 | 14.02 | 14.24 | 13.85 | 13.98 | 1,129,887 | +0.20(+1.47%) |
Jun 23, 2022 | 14.28 | 14.36 | 13.55 | 13.78 | 1,797,967 | -0.41(-2.86%) |
Jun 22, 2022 | 14.07 | 14.45 | 14.00 | 14.18 | 1,738,473 | -0.57(-3.83%) |
Jun 21, 2022 | 14.44 | 14.90 | 14.43 | 14.75 | 1,892,879 | +0.63(+4.47%) |
Jun 17, 2022 | 14.65 | 14.74 | 13.87 | 14.12 | 4,593,225 | -0.61(-4.16%) |
Jun 16, 2022 | 15.29 | 15.34 | 14.62 | 14.73 | 1,747,725 | -0.97(-6.18%) |
Jun 15, 2022 | 15.95 | 16.05 | 15.38 | 15.70 | 1,622,727 | -0.24(-1.48%) |
Jun 14, 2022 | 16.25 | 16.41 | 15.70 | 15.94 | 1,358,551 | +0.14(+0.90%) |
Jun 13, 2022 | 16.27 | 16.27 | 15.51 | 15.80 | 2,568,891 | -1.00(-5.95%) |
Jun 10, 2022 | 16.90 | 17.11 | 16.61 | 16.79 | 1,831,815 | -0.33(-1.93%) |
Jun 09, 2022 | 17.44 | 17.49 | 17.12 | 17.12 | 979,482 | -0.41(-2.31%) |
Jun 08, 2022 | 17.71 | 17.77 | 17.44 | 17.53 | 1,230,937 | -0.13(-0.75%) |
Jun 07, 2022 | 17.11 | 17.67 | 17.11 | 17.66 | 1,065,492 | +0.47(+2.74%) |
Jun 06, 2022 | 17.28 | 17.37 | 17.07 | 17.19 | 1,140,897 | +0.09(+0.55%) |
Jun 03, 2022 | 16.87 | 17.15 | 16.86 | 17.10 | 2,077,704 | +0.18(+1.06%) |
Jun 02, 2022 | 16.74 | 17.04 | 16.67 | 16.92 | 1,133,931 | +0.08(+0.50%) |