Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.80 | 16.03 | 15.67 | 15.73 | 99,332 | -0.07(-0.43%) |
Aug 30, 2022 | 16.09 | 16.24 | 15.62 | 15.80 | 81,473 | -0.26(-1.63%) |
Aug 29, 2022 | 15.67 | 16.21 | 15.53 | 16.06 | 103,235 | +0.20(+1.29%) |
Aug 26, 2022 | 15.90 | 16.06 | 15.73 | 15.86 | 84,349 | -0.07(-0.43%) |
Aug 25, 2022 | 15.95 | 15.95 | 15.66 | 15.93 | 140,707 | +0.14(+0.86%) |
Aug 24, 2022 | 15.81 | 15.90 | 15.64 | 15.79 | 91,840 | -0.01(-0.06%) |
Aug 23, 2022 | 15.54 | 15.86 | 15.48 | 15.80 | 115,197 | +0.25(+1.62%) |
Aug 22, 2022 | 15.54 | 15.67 | 15.47 | 15.55 | 196,247 | +0.11(+0.69%) |
Aug 19, 2022 | 15.42 | 15.54 | 15.32 | 15.44 | 127,546 | +0.09(+0.57%) |
Aug 18, 2022 | 15.47 | 15.47 | 15.05 | 15.35 | 126,295 | -0.07(-0.44%) |
Aug 17, 2022 | 15.12 | 15.53 | 15.12 | 15.42 | 81,898 | +0.20(+1.34%) |
Aug 16, 2022 | 15.30 | 15.48 | 15.19 | 15.22 | 133,913 | -0.04(-0.25%) |
Aug 15, 2022 | 14.26 | 15.31 | 14.00 | 15.26 | 146,557 | +0.99(+6.94%) |
Aug 12, 2022 | 14.75 | 14.75 | 13.93 | 14.27 | 117,046 | +0.03(+0.20%) |
Aug 11, 2022 | 14.57 | 14.57 | 14.16 | 14.24 | 70,794 | -0.22(-1.54%) |
Aug 10, 2022 | 14.92 | 14.92 | 14.33 | 14.46 | 60,986 | -0.31(-2.10%) |
Aug 09, 2022 | 14.63 | 14.87 | 14.54 | 14.77 | 81,969 | +0.07(+0.46%) |
Aug 08, 2022 | 14.86 | 15.10 | 14.54 | 14.70 | 84,758 | +0.04(+0.26%) |
Aug 05, 2022 | 14.77 | 14.79 | 14.47 | 14.66 | 32,827 | -0.09(-0.59%) |
Aug 04, 2022 | 14.62 | 14.95 | 14.59 | 14.75 | 44,275 | +0.17(+1.13%) |
Aug 03, 2022 | 14.85 | 14.93 | 14.28 | 14.59 | 73,510 | -0.21(-1.44%) |
Aug 02, 2022 | 14.84 | 14.95 | 14.68 | 14.80 | 45,653 | -0.02(-0.13%) |
Aug 01, 2022 | 15.20 | 15.20 | 14.51 | 14.82 | 91,636 | -0.28(-1.87%) |
Jul 29, 2022 | 14.75 | 15.32 | 14.75 | 15.10 | 105,931 | +0.40(+2.71%) |
Jul 28, 2022 | 14.74 | 14.94 | 14.42 | 14.70 | 58,786 | +0.16(+1.07%) |
Jul 27, 2022 | 14.68 | 14.81 | 14.43 | 14.55 | 75,645 | -0.10(-0.66%) |
Jul 26, 2022 | 14.21 | 14.91 | 14.08 | 14.64 | 187,504 | +0.53(+3.79%) |
Jul 25, 2022 | 14.01 | 14.31 | 13.99 | 14.11 | 124,077 | +0.22(+1.61%) |
Jul 22, 2022 | 13.93 | 14.05 | 13.80 | 13.89 | 35,033 | +0.11(+0.78%) |
Jul 21, 2022 | 13.94 | 13.94 | 13.64 | 13.78 | 25,836 | -0.03(-0.21%) |
Jul 20, 2022 | 14.17 | 14.28 | 13.76 | 13.81 | 48,814 | -0.38(-2.67%) |
Jul 19, 2022 | 13.65 | 14.31 | 13.58 | 14.19 | 117,758 | +0.58(+4.28%) |
Jul 18, 2022 | 13.84 | 13.87 | 13.55 | 13.61 | 45,812 | -0.23(-1.68%) |
Jul 15, 2022 | 13.67 | 13.90 | 13.56 | 13.84 | 31,973 | +0.24(+1.79%) |
Jul 14, 2022 | 13.47 | 13.62 | 13.18 | 13.60 | 34,822 | +0.07(+0.50%) |
Jul 13, 2022 | 13.49 | 13.64 | 13.36 | 13.53 | 23,609 | +0.04(+0.29%) |
Jul 12, 2022 | 13.95 | 13.99 | 13.45 | 13.49 | 47,256 | -0.43(-3.07%) |
Jul 11, 2022 | 13.74 | 14.06 | 13.74 | 13.92 | 70,032 | +0.17(+1.27%) |
Jul 08, 2022 | 13.88 | 13.88 | 13.53 | 13.74 | 68,848 | -0.05(-0.35%) |
Jul 07, 2022 | 13.74 | 13.87 | 13.62 | 13.79 | 84,214 | +0.09(+0.64%) |
Jul 06, 2022 | 13.97 | 14.07 | 13.70 | 13.70 | 87,285 | -0.31(-2.22%) |
Jul 05, 2022 | 14.29 | 14.36 | 13.62 | 14.01 | 78,526 | -0.44(-3.02%) |
Jul 01, 2022 | 14.17 | 14.55 | 13.92 | 14.45 | 95,150 | +0.37(+2.62%) |
Jun 30, 2022 | 13.43 | 14.20 | 13.43 | 14.08 | 74,125 | +0.56(+4.13%) |
Jun 29, 2022 | 13.55 | 13.62 | 13.23 | 13.52 | 46,528 | -0.11(-0.78%) |
Jun 28, 2022 | 13.79 | 14.09 | 13.54 | 13.63 | 62,316 | -0.20(-1.47%) |
Jun 27, 2022 | 13.91 | 13.91 | 13.69 | 13.83 | 57,950 | +0.06(+0.42%) |
Jun 24, 2022 | 13.76 | 14.01 | 13.64 | 13.77 | 62,231 | +0.18(+1.35%) |
Jun 23, 2022 | 13.09 | 13.80 | 13.04 | 13.59 | 106,877 | +0.59(+4.53%) |
Jun 22, 2022 | 12.80 | 13.17 | 12.80 | 13.00 | 43,710 | +0.02(+0.15%) |
Jun 21, 2022 | 12.80 | 13.20 | 12.69 | 12.98 | 114,300 | +0.32(+2.52%) |
Jun 17, 2022 | 12.33 | 12.67 | 12.21 | 12.66 | 373,452 | +0.46(+3.80%) |
Jun 16, 2022 | 12.35 | 12.42 | 12.11 | 12.20 | 129,395 | -0.26(-2.09%) |
Jun 15, 2022 | 12.51 | 12.71 | 12.26 | 12.46 | 78,233 | +0.11(+0.86%) |
Jun 14, 2022 | 12.84 | 12.84 | 12.26 | 12.35 | 101,462 | -0.50(-3.90%) |
Jun 13, 2022 | 13.79 | 13.80 | 12.60 | 12.86 | 179,311 | -1.15(-8.20%) |
Jun 10, 2022 | 13.79 | 14.09 | 13.56 | 14.01 | 50,442 | +0.17(+1.26%) |
Jun 09, 2022 | 14.18 | 14.18 | 13.79 | 13.83 | 49,175 | -0.39(-2.72%) |
Jun 08, 2022 | 13.92 | 14.26 | 13.92 | 14.22 | 79,058 | +0.38(+2.72%) |
Jun 07, 2022 | 13.91 | 13.98 | 13.58 | 13.84 | 84,144 | +0.03(+0.21%) |
Jun 06, 2022 | 14.15 | 14.17 | 13.73 | 13.81 | 86,598 | -0.34(-2.39%) |
Jun 03, 2022 | 13.71 | 14.22 | 13.54 | 14.15 | 110,671 | +0.51(+3.75%) |
Jun 02, 2022 | 13.54 | 13.75 | 13.34 | 13.64 | 58,516 | +0.06(+0.43%) |