Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.46 | 15.59 | 15.12 | 15.29 | 178,900 | -0.11(-0.72%) |
Aug 30, 2022 | 15.68 | 15.70 | 15.30 | 15.40 | 168,073 | -0.17(-1.07%) |
Aug 29, 2022 | 15.54 | 15.64 | 15.48 | 15.57 | 179,948 | -0.12(-0.76%) |
Aug 26, 2022 | 15.89 | 15.91 | 15.67 | 15.69 | 166,989 | -0.13(-0.81%) |
Aug 25, 2022 | 15.90 | 15.99 | 15.76 | 15.82 | 261,956 | +0.01(+0.05%) |
Aug 24, 2022 | 15.44 | 15.82 | 15.44 | 15.81 | 139,852 | +0.37(+2.37%) |
Aug 23, 2022 | 15.35 | 15.49 | 15.35 | 15.44 | 116,448 | +0.07(+0.47%) |
Aug 22, 2022 | 15.54 | 15.57 | 15.36 | 15.37 | 174,945 | -0.29(-1.83%) |
Aug 19, 2022 | 15.62 | 15.69 | 15.55 | 15.66 | 187,018 | -0.06(-0.36%) |
Aug 18, 2022 | 15.91 | 15.94 | 15.68 | 15.72 | 182,735 | -0.18(-1.10%) |
Aug 17, 2022 | 15.80 | 15.96 | 15.71 | 15.89 | 214,793 | +0.05(+0.30%) |
Aug 16, 2022 | 15.90 | 15.93 | 15.78 | 15.84 | 161,265 | +0.02(+0.15%) |
Aug 15, 2022 | 15.75 | 15.93 | 15.71 | 15.82 | 166,990 | +0.04(+0.25%) |
Aug 12, 2022 | 15.76 | 15.89 | 15.64 | 15.78 | 250,798 | +0.07(+0.46%) |
Aug 11, 2022 | 16.00 | 16.05 | 15.70 | 15.71 | 346,016 | -0.34(-2.13%) |
Aug 10, 2022 | 16.03 | 16.10 | 15.84 | 16.05 | 272,052 | +0.16(+1.00%) |
Aug 09, 2022 | 15.82 | 15.91 | 15.82 | 15.89 | 247,552 | +0.01(+0.05%) |
Aug 08, 2022 | 15.98 | 16.07 | 15.74 | 15.88 | 340,994 | +0.02(+0.10%) |
Aug 05, 2022 | 15.85 | 16.08 | 15.85 | 15.87 | 192,274 | -0.13(-0.84%) |
Aug 04, 2022 | 16.10 | 16.10 | 15.84 | 16.00 | 241,667 | -0.06(-0.34%) |
Aug 03, 2022 | 16.06 | 16.15 | 15.94 | 16.06 | 194,917 | +0.12(+0.74%) |
Aug 02, 2022 | 15.74 | 16.10 | 15.72 | 15.94 | 278,225 | +0.16(+1.00%) |
Aug 01, 2022 | 15.87 | 15.88 | 15.54 | 15.78 | 359,001 | -0.20(-1.23%) |
Jul 29, 2022 | 15.62 | 16.02 | 15.58 | 15.98 | 370,235 | +0.34(+2.17%) |
Jul 28, 2022 | 15.29 | 15.66 | 15.23 | 15.64 | 283,678 | +0.38(+2.48%) |
Jul 27, 2022 | 15.04 | 15.35 | 15.01 | 15.26 | 230,576 | +0.24(+1.63%) |
Jul 26, 2022 | 14.94 | 15.11 | 14.87 | 15.02 | 267,807 | +0.13(+0.85%) |
Jul 25, 2022 | 14.76 | 14.89 | 14.68 | 14.89 | 137,130 | +0.13(+0.91%) |
Jul 22, 2022 | 14.79 | 14.81 | 14.61 | 14.76 | 180,494 | +0.09(+0.59%) |
Jul 21, 2022 | 14.71 | 14.75 | 14.52 | 14.67 | 154,523 | +0.00(+0.00%) |
Jul 20, 2022 | 14.72 | 14.78 | 14.60 | 14.67 | 240,506 | -0.05(-0.32%) |
Jul 19, 2022 | 14.72 | 14.75 | 14.61 | 14.72 | 172,116 | +0.09(+0.65%) |
Jul 18, 2022 | 14.78 | 14.82 | 14.61 | 14.62 | 199,870 | -0.03(-0.21%) |
Jul 15, 2022 | 14.67 | 14.87 | 14.62 | 14.65 | 956,209 | +0.08(+0.54%) |
Jul 14, 2022 | 14.83 | 14.87 | 14.46 | 14.57 | 293,678 | -0.40(-2.69%) |
Jul 13, 2022 | 14.78 | 15.24 | 14.78 | 14.98 | 351,165 | +0.00(+0.00%) |
Jul 12, 2022 | 15.05 | 15.15 | 14.92 | 14.98 | 315,019 | -0.13(-0.84%) |
Jul 11, 2022 | 15.02 | 15.38 | 14.99 | 15.10 | 693,697 | +0.08(+0.52%) |
Jul 08, 2022 | 14.67 | 15.06 | 14.56 | 15.03 | 320,529 | +0.37(+2.50%) |
Jul 07, 2022 | 14.42 | 14.83 | 14.42 | 14.66 | 219,515 | +0.26(+1.79%) |
Jul 06, 2022 | 14.48 | 14.66 | 14.28 | 14.40 | 261,986 | -0.03(-0.22%) |
Jul 05, 2022 | 14.41 | 14.53 | 14.29 | 14.43 | 217,325 | +0.02(+0.11%) |
Jul 01, 2022 | 14.44 | 14.49 | 14.31 | 14.42 | 156,170 | +0.02(+0.16%) |
Jun 30, 2022 | 14.42 | 14.43 | 14.16 | 14.39 | 235,141 | -0.03(-0.22%) |
Jun 29, 2022 | 14.35 | 14.60 | 14.32 | 14.42 | 242,466 | +0.13(+0.93%) |
Jun 28, 2022 | 14.30 | 14.41 | 14.21 | 14.29 | 277,882 | +0.13(+0.94%) |
Jun 27, 2022 | 14.39 | 14.65 | 14.12 | 14.16 | 413,936 | -0.09(-0.66%) |
Jun 24, 2022 | 13.96 | 14.30 | 13.94 | 14.25 | 231,582 | +0.39(+2.82%) |
Jun 23, 2022 | 13.56 | 13.92 | 13.54 | 13.86 | 256,432 | +0.39(+2.90%) |
Jun 22, 2022 | 13.42 | 13.85 | 13.35 | 13.47 | 255,455 | -0.12(-0.86%) |
Jun 21, 2022 | 13.61 | 13.85 | 13.53 | 13.59 | 350,029 | +0.23(+1.75%) |
Jun 17, 2022 | 13.10 | 13.48 | 13.05 | 13.35 | 475,767 | +0.51(+3.95%) |
Jun 16, 2022 | 13.83 | 13.85 | 12.74 | 12.85 | 1,244,535 | -1.21(-8.61%) |
Jun 15, 2022 | 14.42 | 14.43 | 13.86 | 14.06 | 483,830 | -0.34(-2.39%) |
Jun 14, 2022 | 14.37 | 14.53 | 14.26 | 14.40 | 291,632 | +0.19(+1.31%) |
Jun 13, 2022 | 14.68 | 14.75 | 14.21 | 14.21 | 552,230 | -0.79(-5.25%) |
Jun 10, 2022 | 15.07 | 15.12 | 14.86 | 15.00 | 361,356 | -0.25(-1.62%) |
Jun 09, 2022 | 15.22 | 15.26 | 15.13 | 15.25 | 232,194 | -0.03(-0.20%) |
Jun 08, 2022 | 15.30 | 15.40 | 15.22 | 15.28 | 195,211 | +0.05(+0.36%) |
Jun 07, 2022 | 15.22 | 15.29 | 15.20 | 15.23 | 125,642 | -0.05(-0.35%) |
Jun 06, 2022 | 15.30 | 15.33 | 15.23 | 15.28 | 152,206 | -0.02(-0.15%) |
Jun 03, 2022 | 15.33 | 15.37 | 15.24 | 15.30 | 181,416 | -0.04(-0.25%) |
Jun 02, 2022 | 15.33 | 15.42 | 15.27 | 15.34 | 189,548 | +0.03(+0.20%) |