Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.16 | 16.26 | 15.87 | 15.89 | 342,833 | -0.21(-1.28%) |
Aug 30, 2022 | 16.53 | 16.53 | 15.78 | 16.10 | 229,950 | -0.31(-1.89%) |
Aug 29, 2022 | 15.79 | 16.79 | 15.67 | 16.41 | 217,256 | +0.51(+3.19%) |
Aug 26, 2022 | 16.59 | 16.68 | 15.80 | 15.90 | 148,768 | -0.64(-3.86%) |
Aug 25, 2022 | 16.89 | 16.93 | 15.32 | 16.54 | 226,993 | -0.87(-5.01%) |
Aug 24, 2022 | 17.26 | 17.65 | 17.07 | 17.41 | 95,045 | +0.24(+1.42%) |
Aug 23, 2022 | 17.50 | 17.67 | 17.14 | 17.17 | 90,618 | -0.40(-2.30%) |
Aug 22, 2022 | 17.45 | 17.62 | 17.19 | 17.57 | 134,559 | -0.03(-0.16%) |
Aug 19, 2022 | 17.93 | 17.97 | 17.48 | 17.60 | 96,523 | -0.51(-2.82%) |
Aug 18, 2022 | 17.79 | 18.16 | 17.55 | 18.11 | 84,631 | +0.44(+2.47%) |
Aug 17, 2022 | 17.72 | 17.92 | 17.51 | 17.68 | 75,065 | -0.26(-1.47%) |
Aug 16, 2022 | 17.65 | 17.99 | 17.57 | 17.94 | 152,874 | +0.20(+1.11%) |
Aug 15, 2022 | 17.58 | 17.86 | 17.47 | 17.74 | 100,407 | +0.01(+0.05%) |
Aug 12, 2022 | 17.29 | 17.76 | 17.21 | 17.73 | 77,297 | +0.45(+2.61%) |
Aug 11, 2022 | 17.47 | 17.50 | 16.92 | 17.28 | 93,528 | -0.14(-0.81%) |
Aug 10, 2022 | 17.18 | 17.45 | 16.74 | 17.42 | 85,637 | +0.56(+3.32%) |
Aug 09, 2022 | 16.87 | 17.67 | 16.42 | 16.86 | 71,252 | -0.01(-0.06%) |
Aug 08, 2022 | 16.91 | 17.11 | 16.69 | 16.87 | 82,055 | +0.02(+0.11%) |
Aug 05, 2022 | 16.89 | 17.06 | 16.72 | 16.86 | 49,851 | -0.26(-1.53%) |
Aug 04, 2022 | 17.31 | 17.32 | 17.00 | 17.12 | 65,559 | -0.10(-0.60%) |
Aug 03, 2022 | 17.12 | 17.35 | 17.04 | 17.22 | 118,930 | +0.25(+1.49%) |
Aug 02, 2022 | 16.87 | 17.14 | 16.76 | 16.97 | 84,103 | +0.07(+0.44%) |
Aug 01, 2022 | 16.66 | 17.03 | 16.30 | 16.89 | 105,380 | +0.21(+1.23%) |
Jul 29, 2022 | 16.28 | 16.72 | 16.19 | 16.69 | 110,819 | +0.35(+2.11%) |
Jul 28, 2022 | 16.47 | 16.51 | 16.06 | 16.34 | 110,281 | -0.12(-0.74%) |
Jul 27, 2022 | 16.00 | 16.76 | 16.00 | 16.46 | 135,641 | +0.67(+4.26%) |
Jul 26, 2022 | 15.98 | 15.98 | 15.72 | 15.79 | 54,041 | -0.23(-1.46%) |
Jul 25, 2022 | 16.21 | 16.36 | 15.91 | 16.02 | 66,379 | -0.06(-0.35%) |
Jul 22, 2022 | 16.49 | 16.49 | 15.92 | 16.08 | 94,876 | -0.33(-1.99%) |
Jul 21, 2022 | 16.06 | 16.43 | 16.01 | 16.41 | 82,596 | +0.27(+1.68%) |
Jul 20, 2022 | 15.54 | 16.56 | 15.53 | 16.14 | 102,504 | +0.59(+3.78%) |
Jul 19, 2022 | 15.25 | 15.65 | 15.25 | 15.55 | 161,327 | +0.36(+2.40%) |
Jul 18, 2022 | 15.46 | 15.97 | 15.17 | 15.18 | 86,500 | -0.14(-0.91%) |
Jul 15, 2022 | 14.94 | 15.37 | 14.71 | 15.32 | 127,017 | +0.64(+4.39%) |
Jul 14, 2022 | 14.69 | 14.84 | 14.41 | 14.68 | 98,664 | -0.17(-1.13%) |
Jul 13, 2022 | 14.72 | 15.18 | 14.48 | 14.85 | 108,636 | -0.11(-0.75%) |
Jul 12, 2022 | 16.02 | 16.44 | 14.94 | 14.96 | 104,363 | -1.09(-6.80%) |
Jul 11, 2022 | 15.93 | 16.12 | 15.68 | 16.05 | 75,116 | +0.10(+0.64%) |
Jul 08, 2022 | 16.02 | 16.25 | 15.73 | 15.95 | 84,702 | -0.22(-1.38%) |
Jul 07, 2022 | 15.92 | 16.23 | 15.92 | 16.17 | 64,869 | +0.26(+1.64%) |
Jul 06, 2022 | 15.85 | 16.21 | 15.74 | 15.91 | 77,593 | +0.10(+0.65%) |
Jul 05, 2022 | 15.19 | 16.25 | 15.00 | 15.81 | 87,486 | +0.52(+3.42%) |
Jul 01, 2022 | 15.06 | 15.36 | 15.02 | 15.29 | 66,607 | +0.21(+1.36%) |
Jun 30, 2022 | 14.90 | 15.11 | 14.73 | 15.08 | 152,158 | -0.04(-0.25%) |
Jun 29, 2022 | 15.37 | 16.09 | 14.98 | 15.12 | 124,299 | -0.09(-0.61%) |
Jun 28, 2022 | 15.63 | 15.71 | 15.18 | 15.21 | 130,609 | -0.30(-1.93%) |
Jun 27, 2022 | 15.75 | 15.88 | 15.36 | 15.51 | 161,349 | -0.09(-0.60%) |
Jun 24, 2022 | 15.04 | 15.80 | 15.04 | 15.60 | 509,162 | +0.60(+3.98%) |
Jun 23, 2022 | 14.62 | 15.16 | 14.33 | 15.01 | 144,873 | +0.48(+3.27%) |
Jun 22, 2022 | 14.81 | 15.14 | 14.21 | 14.53 | 194,069 | -0.40(-2.69%) |
Jun 21, 2022 | 14.90 | 15.07 | 14.78 | 14.93 | 207,332 | +0.19(+1.27%) |
Jun 17, 2022 | 14.52 | 14.90 | 14.44 | 14.75 | 259,900 | +0.35(+2.46%) |
Jun 16, 2022 | 14.81 | 15.21 | 14.32 | 14.39 | 224,620 | -0.65(-4.34%) |
Jun 15, 2022 | 14.90 | 15.17 | 14.80 | 15.04 | 118,552 | +0.35(+2.41%) |
Jun 14, 2022 | 14.82 | 14.98 | 14.56 | 14.69 | 101,156 | -0.24(-1.63%) |
Jun 13, 2022 | 14.86 | 15.15 | 14.76 | 14.93 | 211,717 | -0.31(-2.02%) |
Jun 10, 2022 | 15.36 | 15.36 | 14.98 | 15.24 | 166,318 | -0.26(-1.69%) |
Jun 09, 2022 | 17.06 | 17.06 | 15.25 | 15.50 | 259,719 | -1.27(-7.57%) |
Jun 08, 2022 | 16.91 | 16.93 | 16.41 | 16.77 | 110,472 | -0.12(-0.72%) |
Jun 07, 2022 | 16.46 | 17.06 | 16.02 | 16.89 | 136,976 | +0.35(+2.09%) |
Jun 06, 2022 | 16.60 | 17.15 | 16.37 | 16.55 | 193,740 | +0.61(+3.81%) |
Jun 03, 2022 | 16.02 | 16.05 | 15.54 | 15.94 | 84,798 | -0.18(-1.10%) |
Jun 02, 2022 | 15.67 | 16.17 | 15.67 | 16.12 | 76,420 | +0.41(+2.61%) |