Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.76 | 14.89 | 14.47 | 14.64 | 1,480,244 | -0.19(-1.30%) |
Aug 30, 2022 | 15.02 | 15.14 | 14.66 | 14.83 | 802,044 | -0.01(-0.06%) |
Aug 29, 2022 | 15.14 | 15.26 | 14.83 | 14.84 | 988,412 | -0.42(-2.75%) |
Aug 26, 2022 | 16.22 | 16.22 | 15.04 | 15.26 | 1,463,504 | -0.80(-4.96%) |
Aug 25, 2022 | 15.80 | 16.33 | 15.50 | 16.06 | 1,889,920 | -0.07(-0.42%) |
Aug 24, 2022 | 16.28 | 16.28 | 15.95 | 16.12 | 1,015,559 | -0.32(-1.94%) |
Aug 23, 2022 | 15.90 | 16.69 | 15.90 | 16.44 | 832,635 | +0.57(+3.59%) |
Aug 22, 2022 | 16.63 | 16.70 | 15.87 | 15.87 | 1,331,927 | -1.16(-6.84%) |
Aug 19, 2022 | 17.15 | 17.31 | 16.66 | 17.04 | 970,392 | -0.49(-2.82%) |
Aug 18, 2022 | 17.50 | 17.61 | 17.16 | 17.53 | 471,560 | -0.03(-0.14%) |
Aug 17, 2022 | 17.52 | 17.68 | 17.24 | 17.56 | 605,907 | -0.28(-1.55%) |
Aug 16, 2022 | 16.92 | 18.08 | 16.92 | 17.83 | 1,367,765 | +1.03(+6.13%) |
Aug 15, 2022 | 16.89 | 17.07 | 16.75 | 16.80 | 783,492 | -0.42(-2.43%) |
Aug 12, 2022 | 17.31 | 17.38 | 16.95 | 17.22 | 593,092 | +0.18(+1.03%) |
Aug 11, 2022 | 16.89 | 17.49 | 16.78 | 17.05 | 744,202 | +0.47(+2.83%) |
Aug 10, 2022 | 16.71 | 17.01 | 16.54 | 16.58 | 701,364 | +0.44(+2.75%) |
Aug 09, 2022 | 16.54 | 16.74 | 15.92 | 16.13 | 1,109,421 | -0.84(-4.94%) |
Aug 08, 2022 | 16.42 | 17.49 | 16.42 | 16.97 | 1,048,673 | +0.72(+4.44%) |
Aug 05, 2022 | 15.94 | 16.44 | 15.94 | 16.25 | 492,840 | -0.03(-0.21%) |
Aug 04, 2022 | 16.07 | 16.29 | 15.97 | 16.28 | 413,639 | +0.17(+1.04%) |
Aug 03, 2022 | 15.91 | 16.32 | 15.72 | 16.12 | 515,979 | +0.55(+3.55%) |
Aug 02, 2022 | 15.83 | 15.97 | 15.49 | 15.56 | 406,656 | -0.57(-3.53%) |
Aug 01, 2022 | 15.64 | 16.23 | 15.55 | 16.13 | 553,040 | +0.28(+1.80%) |
Jul 29, 2022 | 15.84 | 15.90 | 15.49 | 15.85 | 554,190 | +0.15(+0.96%) |
Jul 28, 2022 | 15.49 | 15.80 | 15.11 | 15.70 | 792,350 | +0.17(+1.08%) |
Jul 27, 2022 | 15.46 | 15.66 | 15.01 | 15.53 | 606,004 | +0.34(+2.26%) |
Jul 26, 2022 | 15.24 | 15.35 | 14.93 | 15.19 | 853,255 | -0.67(-4.23%) |
Jul 25, 2022 | 16.17 | 16.27 | 15.74 | 15.86 | 608,149 | -0.17(-1.05%) |
Jul 22, 2022 | 16.39 | 16.89 | 15.93 | 16.02 | 690,567 | -0.19(-1.19%) |
Jul 21, 2022 | 15.60 | 16.22 | 15.60 | 16.22 | 556,235 | -0.05(-0.31%) |
Jul 20, 2022 | 15.94 | 16.32 | 15.60 | 16.27 | 782,450 | +0.13(+0.83%) |
Jul 19, 2022 | 15.20 | 16.23 | 15.20 | 16.13 | 1,364,874 | +1.16(+7.72%) |
Jul 18, 2022 | 14.90 | 15.48 | 14.90 | 14.98 | 1,131,294 | +0.34(+2.29%) |
Jul 15, 2022 | 14.52 | 14.68 | 14.36 | 14.64 | 641,544 | +0.39(+2.76%) |
Jul 14, 2022 | 14.18 | 14.31 | 13.95 | 14.25 | 641,130 | -0.19(-1.33%) |
Jul 13, 2022 | 14.42 | 14.61 | 14.18 | 14.44 | 503,854 | -0.20(-1.37%) |
Jul 12, 2022 | 14.50 | 14.92 | 14.36 | 14.64 | 575,732 | +0.14(+0.98%) |
Jul 11, 2022 | 14.86 | 15.07 | 14.47 | 14.50 | 873,423 | -0.39(-2.64%) |
Jul 08, 2022 | 14.69 | 14.98 | 14.42 | 14.89 | 893,984 | +0.18(+1.25%) |
Jul 07, 2022 | 14.17 | 14.82 | 14.00 | 14.71 | 1,458,673 | +0.77(+5.53%) |
Jul 06, 2022 | 14.47 | 14.66 | 13.76 | 13.94 | 1,240,059 | -0.68(-4.64%) |
Jul 05, 2022 | 13.87 | 14.65 | 13.66 | 14.62 | 1,203,677 | +0.45(+3.19%) |
Jul 01, 2022 | 14.27 | 14.41 | 13.84 | 14.16 | 1,109,365 | -0.13(-0.88%) |
Jun 30, 2022 | 14.15 | 14.39 | 13.74 | 14.29 | 1,743,698 | -0.15(-1.04%) |
Jun 29, 2022 | 15.03 | 15.03 | 14.22 | 14.44 | 1,517,784 | -0.70(-4.65%) |
Jun 28, 2022 | 15.44 | 15.68 | 15.13 | 15.14 | 1,176,140 | +0.07(+0.44%) |
Jun 27, 2022 | 15.68 | 15.77 | 14.96 | 15.08 | 854,154 | -0.51(-3.28%) |
Jun 24, 2022 | 15.29 | 15.84 | 15.23 | 15.59 | 3,124,052 | +0.47(+3.10%) |
Jun 23, 2022 | 15.40 | 15.58 | 14.83 | 15.12 | 933,664 | -0.25(-1.64%) |
Jun 22, 2022 | 15.30 | 15.81 | 15.26 | 15.37 | 975,228 | -0.18(-1.13%) |
Jun 21, 2022 | 15.71 | 15.84 | 15.25 | 15.55 | 1,818,713 | +0.44(+2.88%) |
Jun 17, 2022 | 15.19 | 15.45 | 14.92 | 15.11 | 2,734,059 | +0.03(+0.17%) |
Jun 16, 2022 | 15.45 | 15.68 | 14.90 | 15.09 | 2,280,681 | -0.91(-5.66%) |
Jun 15, 2022 | 16.26 | 16.40 | 15.76 | 15.99 | 1,113,302 | +0.09(+0.58%) |
Jun 14, 2022 | 15.63 | 16.16 | 15.63 | 15.90 | 1,157,818 | +0.34(+2.15%) |
Jun 13, 2022 | 15.48 | 15.87 | 15.21 | 15.56 | 1,656,585 | -0.50(-3.13%) |
Jun 10, 2022 | 15.96 | 16.33 | 15.81 | 16.07 | 1,394,495 | -0.31(-1.89%) |
Jun 09, 2022 | 16.32 | 16.64 | 16.12 | 16.38 | 1,082,986 | -0.10(-0.61%) |
Jun 08, 2022 | 16.53 | 16.90 | 16.21 | 16.48 | 1,217,691 | -0.31(-1.85%) |
Jun 07, 2022 | 16.48 | 17.09 | 16.28 | 16.79 | 1,077,662 | -0.02(-0.12%) |
Jun 06, 2022 | 16.99 | 17.06 | 16.61 | 16.81 | 1,407,355 | -0.05(-0.29%) |
Jun 03, 2022 | 16.98 | 17.18 | 16.75 | 16.86 | 1,700,807 | -0.27(-1.55%) |
Jun 02, 2022 | 17.30 | 17.46 | 16.97 | 17.12 | 1,781,789 | +0.01(+0.05%) |