Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.79 | 15.80 | 15.69 | 15.70 | 209,062 | -0.07(-0.47%) |
Aug 30, 2022 | 15.88 | 15.88 | 15.74 | 15.78 | 929,651 | -0.09(-0.58%) |
Aug 29, 2022 | 15.84 | 15.90 | 15.84 | 15.87 | 183,925 | -0.05(-0.29%) |
Aug 26, 2022 | 16.11 | 16.12 | 15.91 | 15.92 | 156,993 | -0.21(-1.31%) |
Aug 25, 2022 | 16.04 | 16.14 | 16.02 | 16.13 | 174,621 | +0.14(+0.86%) |
Aug 24, 2022 | 15.99 | 16.02 | 15.97 | 15.99 | 185,342 | -0.01(-0.06%) |
Aug 23, 2022 | 15.96 | 16.02 | 15.94 | 16.00 | 909,299 | +0.05(+0.29%) |
Aug 22, 2022 | 16.00 | 16.01 | 15.94 | 15.95 | 159,150 | -0.15(-0.91%) |
Aug 19, 2022 | 16.17 | 16.17 | 16.08 | 16.10 | 154,426 | -0.13(-0.79%) |
Aug 18, 2022 | 16.24 | 16.26 | 16.23 | 16.23 | 190,343 | +0.02(+0.11%) |
Aug 17, 2022 | 16.24 | 16.26 | 16.20 | 16.21 | 536,297 | -0.12(-0.73%) |
Aug 16, 2022 | 16.37 | 16.37 | 16.30 | 16.33 | 697,641 | -0.06(-0.34%) |
Aug 15, 2022 | 16.37 | 16.42 | 16.37 | 16.38 | 392,775 | -0.02(-0.11%) |
Aug 12, 2022 | 16.31 | 16.41 | 16.29 | 16.40 | 149,468 | +0.14(+0.85%) |
Aug 11, 2022 | 16.41 | 16.47 | 16.26 | 16.26 | 1,683,520 | -0.08(-0.51%) |
Aug 10, 2022 | 16.32 | 16.39 | 16.32 | 16.35 | 836,793 | +0.17(+1.08%) |
Aug 09, 2022 | 16.26 | 16.26 | 16.17 | 16.17 | 130,550 | -0.11(-0.68%) |
Aug 08, 2022 | 16.34 | 16.39 | 16.27 | 16.28 | 164,447 | -0.01(-0.06%) |
Aug 05, 2022 | 16.24 | 16.31 | 16.20 | 16.29 | 443,400 | -0.07(-0.45%) |
Aug 04, 2022 | 16.34 | 16.38 | 16.33 | 16.37 | 488,563 | +0.04(+0.22%) |
Aug 03, 2022 | 16.26 | 16.35 | 16.24 | 16.33 | 486,834 | +0.10(+0.62%) |
Aug 02, 2022 | 16.30 | 16.31 | 16.23 | 16.23 | 1,277,850 | -0.07(-0.45%) |
Aug 01, 2022 | 16.28 | 16.35 | 16.27 | 16.30 | 829,286 | -0.03(-0.17%) |
Jul 29, 2022 | 16.28 | 16.35 | 16.26 | 16.33 | 105,058 | +0.06(+0.34%) |
Jul 28, 2022 | 16.17 | 16.30 | 16.17 | 16.27 | 386,160 | +0.17(+1.03%) |
Jul 27, 2022 | 16.03 | 16.16 | 16.03 | 16.11 | 209,956 | +0.14(+0.86%) |
Jul 26, 2022 | 16.04 | 16.04 | 15.97 | 15.97 | 310,975 | -0.10(-0.63%) |
Jul 25, 2022 | 16.07 | 16.10 | 16.04 | 16.07 | 989,366 | +0.01(+0.06%) |
Jul 22, 2022 | 16.12 | 16.18 | 16.04 | 16.06 | 374,245 | -0.02(-0.11%) |
Jul 21, 2022 | 15.92 | 16.10 | 15.91 | 16.08 | 455,637 | +0.17(+1.04%) |
Jul 20, 2022 | 15.91 | 16.02 | 15.91 | 15.92 | 1,445,424 | +0.02(+0.12%) |
Jul 19, 2022 | 15.78 | 15.91 | 15.78 | 15.90 | 198,132 | +0.17(+1.11%) |
Jul 18, 2022 | 15.87 | 15.89 | 15.71 | 15.72 | 223,359 | -0.11(-0.69%) |
Jul 15, 2022 | 15.73 | 15.85 | 15.73 | 15.83 | 269,847 | +0.14(+0.87%) |
Jul 14, 2022 | 15.59 | 15.70 | 15.53 | 15.70 | 116,818 | -0.03(-0.17%) |
Jul 13, 2022 | 15.58 | 15.73 | 15.58 | 15.72 | 633,063 | -0.02(-0.12%) |
Jul 12, 2022 | 15.68 | 15.74 | 15.68 | 15.74 | 83,018 | +0.05(+0.35%) |
Jul 11, 2022 | 15.70 | 15.73 | 15.66 | 15.69 | 141,206 | -0.05(-0.29%) |
Jul 08, 2022 | 15.66 | 15.73 | 15.63 | 15.73 | 75,272 | +0.03(+0.18%) |
Jul 07, 2022 | 15.59 | 15.70 | 15.59 | 15.70 | 402,989 | +0.17(+1.12%) |
Jul 06, 2022 | 15.55 | 15.58 | 15.50 | 15.53 | 264,039 | -0.04(-0.24%) |
Jul 05, 2022 | 15.50 | 15.57 | 15.42 | 15.57 | 390,755 | +0.02(+0.12%) |
Jul 01, 2022 | 15.46 | 15.58 | 15.46 | 15.55 | 388,650 | +0.13(+0.83%) |
Jun 30, 2022 | 15.38 | 15.45 | 15.33 | 15.42 | 394,823 | +0.01(+0.06%) |
Jun 29, 2022 | 15.42 | 15.42 | 15.37 | 15.41 | 251,273 | -0.02(-0.12%) |
Jun 28, 2022 | 15.56 | 15.59 | 15.42 | 15.43 | 570,608 | -0.14(-0.88%) |
Jun 27, 2022 | 15.62 | 15.63 | 15.56 | 15.57 | 170,924 | -0.08(-0.53%) |
Jun 24, 2022 | 15.56 | 15.69 | 15.56 | 15.65 | 254,510 | +0.09(+0.59%) |
Jun 23, 2022 | 15.47 | 15.56 | 15.47 | 15.56 | 455,333 | +0.11(+0.71%) |
Jun 22, 2022 | 15.43 | 15.48 | 15.41 | 15.45 | 306,040 | +0.01(+0.06%) |
Jun 21, 2022 | 15.50 | 15.54 | 15.43 | 15.44 | 333,113 | -0.03(-0.18%) |
Jun 17, 2022 | 15.44 | 15.51 | 15.39 | 15.47 | 290,400 | +0.07(+0.47%) |
Jun 16, 2022 | 15.36 | 15.42 | 15.23 | 15.39 | 1,075,759 | -0.17(-1.11%) |
Jun 15, 2022 | 15.39 | 15.62 | 15.39 | 15.57 | 699,080 | +0.23(+1.49%) |
Jun 14, 2022 | 15.33 | 15.43 | 15.24 | 15.34 | 316,348 | +0.06(+0.42%) |
Jun 13, 2022 | 15.50 | 15.50 | 15.21 | 15.28 | 2,012,772 | -0.43(-2.73%) |
Jun 10, 2022 | 15.86 | 15.86 | 15.67 | 15.70 | 725,990 | -0.23(-1.43%) |
Jun 09, 2022 | 16.02 | 16.04 | 15.91 | 15.93 | 304,603 | -0.13(-0.80%) |
Jun 08, 2022 | 16.12 | 16.14 | 16.04 | 16.06 | 214,760 | -0.12(-0.73%) |
Jun 07, 2022 | 16.11 | 16.18 | 16.09 | 16.18 | 397,800 | +0.05(+0.34%) |
Jun 06, 2022 | 16.26 | 16.26 | 16.12 | 16.12 | 886,744 | -0.11(-0.67%) |
Jun 03, 2022 | 16.28 | 16.28 | 16.22 | 16.23 | 231,698 | -0.08(-0.50%) |
Jun 02, 2022 | 16.29 | 16.33 | 16.25 | 16.32 | 468,430 | +0.01(+0.06%) |