Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.80 | 15.80 | 15.01 | 15.36 | 5,634 | +0.07(+0.46%) |
Aug 30, 2022 | 15.41 | 15.66 | 15.07 | 15.29 | 7,160 | -0.18(-1.16%) |
Aug 29, 2022 | 16.42 | 16.42 | 15.42 | 15.47 | 8,562 | -0.12(-0.77%) |
Aug 26, 2022 | 16.06 | 16.34 | 15.59 | 15.59 | 15,909 | -0.46(-2.87%) |
Aug 25, 2022 | 16.12 | 16.40 | 15.71 | 16.05 | 10,649 | -0.29(-1.80%) |
Aug 24, 2022 | 16.24 | 16.55 | 15.78 | 16.34 | 5,581 | +0.14(+0.90%) |
Aug 23, 2022 | 15.72 | 16.20 | 15.61 | 16.20 | 4,377 | +0.61(+3.95%) |
Aug 22, 2022 | 15.81 | 15.81 | 15.20 | 15.59 | 10,837 | -0.22(-1.42%) |
Aug 19, 2022 | 16.35 | 16.35 | 15.81 | 15.81 | 1,603 | -0.29(-1.80%) |
Aug 18, 2022 | 16.34 | 16.35 | 16.06 | 16.10 | 6,168 | -0.26(-1.59%) |
Aug 17, 2022 | 16.30 | 16.65 | 16.05 | 16.36 | 4,204 | +0.12(+0.74%) |
Aug 16, 2022 | 16.07 | 16.64 | 16.01 | 16.24 | 10,714 | +0.21(+1.31%) |
Aug 15, 2022 | 15.75 | 16.50 | 15.67 | 16.03 | 5,292 | +0.31(+1.97%) |
Aug 12, 2022 | 15.83 | 15.83 | 15.48 | 15.72 | 5,519 | +0.43(+2.78%) |
Aug 11, 2022 | 15.55 | 16.20 | 15.11 | 15.29 | 5,268 | -0.18(-1.13%) |
Aug 10, 2022 | 15.10 | 15.67 | 15.08 | 15.47 | 5,751 | +0.37(+2.45%) |
Aug 09, 2022 | 15.16 | 15.66 | 15.10 | 15.10 | 6,424 | -0.49(-3.14%) |
Aug 08, 2022 | 15.06 | 16.00 | 15.06 | 15.59 | 9,877 | +0.16(+1.04%) |
Aug 05, 2022 | 14.92 | 15.74 | 14.34 | 15.43 | 26,401 | +0.42(+2.81%) |
Aug 04, 2022 | 14.00 | 15.86 | 14.00 | 15.01 | 35,817 | +0.40(+2.72%) |
Aug 03, 2022 | 12.80 | 15.32 | 12.72 | 14.61 | 27,717 | +1.20(+8.95%) |
Aug 02, 2022 | 15.08 | 15.19 | 13.41 | 13.41 | 15,658 | -1.50(-10.06%) |
Aug 01, 2022 | 15.12 | 15.12 | 14.55 | 14.91 | 9,773 | +0.09(+0.61%) |
Jul 29, 2022 | 14.56 | 15.20 | 14.56 | 14.82 | 13,524 | +0.12(+0.78%) |
Jul 28, 2022 | 14.70 | 15.30 | 14.53 | 14.71 | 13,020 | +0.10(+0.65%) |
Jul 27, 2022 | 15.00 | 15.20 | 14.61 | 14.61 | 2,841 | +0.09(+0.62%) |
Jul 26, 2022 | 14.77 | 14.91 | 14.52 | 14.52 | 3,873 | -0.12(-0.82%) |
Jul 25, 2022 | 15.00 | 15.00 | 14.64 | 14.64 | 5,412 | -0.28(-1.88%) |
Jul 22, 2022 | 14.86 | 15.00 | 14.72 | 14.92 | 3,669 | +0.10(+0.67%) |
Jul 21, 2022 | 14.91 | 15.00 | 14.62 | 14.82 | 10,803 | +0.22(+1.51%) |
Jul 20, 2022 | 14.96 | 15.13 | 14.60 | 14.60 | 10,267 | -0.31(-2.08%) |
Jul 19, 2022 | 14.85 | 15.18 | 14.61 | 14.91 | 9,775 | +0.46(+3.18%) |
Jul 18, 2022 | 14.82 | 15.61 | 14.15 | 14.45 | 24,079 | -0.32(-2.16%) |
Jul 15, 2022 | 14.74 | 15.21 | 14.74 | 14.77 | 4,281 | -0.18(-1.20%) |
Jul 14, 2022 | 15.24 | 15.24 | 14.40 | 14.95 | 5,884 | +0.20(+1.36%) |
Jul 13, 2022 | 14.75 | 15.19 | 14.75 | 14.75 | 6,606 | +0.00(+0.00%) |
Jul 12, 2022 | 14.75 | 15.20 | 14.75 | 14.75 | 12,347 | -0.15(-1.01%) |
Jul 11, 2022 | 14.76 | 15.18 | 14.76 | 14.90 | 2,896 | -0.39(-2.55%) |
Jul 08, 2022 | 15.00 | 15.32 | 14.76 | 15.29 | 2,978 | +0.06(+0.43%) |
Jul 07, 2022 | 15.48 | 15.48 | 15.01 | 15.22 | 12,667 | +0.49(+3.36%) |
Jul 06, 2022 | 14.87 | 14.98 | 14.43 | 14.73 | 10,653 | -0.14(-0.94%) |
Jul 05, 2022 | 15.49 | 15.49 | 14.87 | 14.87 | 4,950 | -0.04(-0.27%) |
Jul 01, 2022 | 14.81 | 15.19 | 14.81 | 14.91 | 2,173 | +0.05(+0.34%) |
Jun 30, 2022 | 14.77 | 14.90 | 14.56 | 14.86 | 14,484 | +0.09(+0.61%) |
Jun 29, 2022 | 14.88 | 15.08 | 14.68 | 14.77 | 4,500 | -0.29(-1.92%) |
Jun 28, 2022 | 15.00 | 15.15 | 14.89 | 15.06 | 8,798 | +0.04(+0.27%) |
Jun 27, 2022 | 14.63 | 15.60 | 14.63 | 15.02 | 19,431 | +0.33(+2.25%) |
Jun 24, 2022 | 14.97 | 15.56 | 14.69 | 14.69 | 5,095 | -0.10(-0.68%) |
Jun 23, 2022 | 14.85 | 15.22 | 14.55 | 14.79 | 10,522 | +0.04(+0.27%) |
Jun 22, 2022 | 14.59 | 15.04 | 14.37 | 14.75 | 6,807 | +0.17(+1.17%) |
Jun 21, 2022 | 14.75 | 14.94 | 14.55 | 14.58 | 50,823 | +0.05(+0.34%) |
Jun 17, 2022 | 14.82 | 15.17 | 14.50 | 14.53 | 29,747 | -0.22(-1.49%) |
Jun 16, 2022 | 15.63 | 16.00 | 14.70 | 14.75 | 13,159 | -1.28(-7.99%) |
Jun 15, 2022 | 16.20 | 16.48 | 16.03 | 16.03 | 2,952 | +0.02(+0.12%) |
Jun 14, 2022 | 16.50 | 16.78 | 16.00 | 16.01 | 6,399 | -0.16(-0.99%) |
Jun 13, 2022 | 16.30 | 17.00 | 16.16 | 16.17 | 5,673 | -0.53(-3.17%) |
Jun 10, 2022 | 16.87 | 17.16 | 16.63 | 16.70 | 5,852 | +0.00(+0.00%) |
Jun 09, 2022 | 17.02 | 17.50 | 16.70 | 16.70 | 12,253 | -0.42(-2.45%) |
Jun 08, 2022 | 16.94 | 17.12 | 16.51 | 17.12 | 6,993 | +0.41(+2.45%) |
Jun 07, 2022 | 17.14 | 17.32 | 16.71 | 16.71 | 7,007 | -0.45(-2.62%) |
Jun 06, 2022 | 17.28 | 17.44 | 17.14 | 17.16 | 8,173 | -0.00(-0.02%) |
Jun 03, 2022 | 17.61 | 17.64 | 17.16 | 17.16 | 12,827 | -0.31(-1.78%) |
Jun 02, 2022 | 17.98 | 18.21 | 17.47 | 17.47 | 7,083 | -0.52(-2.87%) |