Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.40 | 15.48 | 14.85 | 14.86 | 641,124 | -0.54(-3.51%) |
Aug 30, 2022 | 16.18 | 16.18 | 15.40 | 15.40 | 513,786 | -0.78(-4.82%) |
Aug 29, 2022 | 16.16 | 16.41 | 15.95 | 16.18 | 371,207 | -0.12(-0.74%) |
Aug 26, 2022 | 16.65 | 16.69 | 16.29 | 16.30 | 454,499 | -0.27(-1.63%) |
Aug 25, 2022 | 16.73 | 16.94 | 16.44 | 16.57 | 337,147 | -0.09(-0.54%) |
Aug 24, 2022 | 16.44 | 16.70 | 16.39 | 16.66 | 335,336 | +0.17(+1.03%) |
Aug 23, 2022 | 16.78 | 16.78 | 16.32 | 16.49 | 388,610 | -0.09(-0.54%) |
Aug 22, 2022 | 16.71 | 16.77 | 16.49 | 16.58 | 331,285 | -0.35(-2.07%) |
Aug 19, 2022 | 16.97 | 17.04 | 16.78 | 16.93 | 283,279 | -0.21(-1.23%) |
Aug 18, 2022 | 17.30 | 17.35 | 17.13 | 17.14 | 296,543 | -0.16(-0.92%) |
Aug 17, 2022 | 17.01 | 17.47 | 16.86 | 17.30 | 426,095 | +0.08(+0.46%) |
Aug 16, 2022 | 17.18 | 17.43 | 17.09 | 17.22 | 373,724 | -0.07(-0.40%) |
Aug 15, 2022 | 16.87 | 17.31 | 16.57 | 17.29 | 408,282 | +0.22(+1.29%) |
Aug 12, 2022 | 16.66 | 17.30 | 16.48 | 17.07 | 528,386 | +0.47(+2.83%) |
Aug 11, 2022 | 16.75 | 16.90 | 16.42 | 16.60 | 700,930 | -0.11(-0.66%) |
Aug 10, 2022 | 16.27 | 16.81 | 16.05 | 16.71 | 741,565 | +0.52(+3.21%) |
Aug 09, 2022 | 15.80 | 16.48 | 15.75 | 16.19 | 748,723 | +0.31(+1.95%) |
Aug 08, 2022 | 17.58 | 17.58 | 15.51 | 15.88 | 1,623,798 | -1.63(-9.31%) |
Aug 05, 2022 | 18.20 | 19.29 | 16.99 | 17.51 | 838,302 | -0.77(-4.21%) |
Aug 04, 2022 | 18.22 | 18.46 | 18.03 | 18.28 | 556,284 | +0.01(+0.05%) |
Aug 03, 2022 | 17.65 | 18.30 | 17.36 | 18.27 | 384,438 | +0.44(+2.47%) |
Aug 02, 2022 | 17.59 | 17.86 | 17.45 | 17.83 | 367,361 | +0.31(+1.77%) |
Aug 01, 2022 | 17.18 | 17.55 | 17.12 | 17.52 | 455,336 | +0.17(+0.98%) |
Jul 29, 2022 | 17.20 | 17.47 | 17.12 | 17.35 | 378,271 | +0.09(+0.52%) |
Jul 28, 2022 | 16.99 | 17.30 | 16.73 | 17.26 | 455,737 | +0.28(+1.65%) |
Jul 27, 2022 | 16.42 | 17.02 | 16.39 | 16.98 | 427,090 | +0.59(+3.60%) |
Jul 26, 2022 | 16.45 | 16.62 | 16.25 | 16.39 | 565,986 | -0.22(-1.32%) |
Jul 25, 2022 | 15.35 | 16.62 | 15.35 | 16.61 | 684,299 | +1.33(+8.70%) |
Jul 22, 2022 | 15.19 | 15.49 | 15.12 | 15.28 | 541,614 | +0.06(+0.39%) |
Jul 21, 2022 | 15.43 | 15.43 | 15.19 | 15.22 | 612,349 | -0.34(-2.19%) |
Jul 20, 2022 | 15.31 | 15.61 | 15.28 | 15.56 | 492,146 | +0.12(+0.78%) |
Jul 19, 2022 | 15.36 | 15.64 | 15.29 | 15.44 | 526,074 | +0.31(+2.05%) |
Jul 18, 2022 | 15.09 | 15.63 | 15.08 | 15.13 | 603,831 | +0.10(+0.67%) |
Jul 15, 2022 | 15.35 | 15.35 | 14.67 | 15.03 | 568,036 | +0.11(+0.74%) |
Jul 14, 2022 | 14.76 | 14.97 | 14.56 | 14.92 | 642,642 | -0.13(-0.86%) |
Jul 13, 2022 | 15.12 | 15.25 | 14.95 | 15.05 | 557,654 | -0.31(-2.02%) |
Jul 12, 2022 | 15.29 | 15.55 | 15.17 | 15.36 | 375,634 | +0.00(+0.00%) |
Jul 11, 2022 | 15.79 | 15.82 | 15.26 | 15.36 | 511,381 | -0.46(-2.91%) |
Jul 08, 2022 | 15.63 | 15.84 | 15.23 | 15.82 | 496,179 | +0.23(+1.48%) |
Jul 07, 2022 | 15.54 | 15.78 | 15.44 | 15.59 | 466,895 | +0.24(+1.56%) |
Jul 06, 2022 | 15.68 | 15.77 | 15.08 | 15.35 | 519,801 | -0.21(-1.35%) |
Jul 05, 2022 | 15.31 | 15.58 | 14.94 | 15.56 | 729,259 | -0.11(-0.70%) |
Jul 01, 2022 | 16.20 | 16.30 | 15.53 | 15.67 | 853,064 | -0.52(-3.21%) |
Jun 30, 2022 | 16.06 | 16.36 | 15.95 | 16.19 | 663,559 | -0.10(-0.61%) |
Jun 29, 2022 | 16.45 | 16.50 | 16.09 | 16.29 | 487,707 | -0.17(-1.03%) |
Jun 28, 2022 | 16.83 | 17.14 | 16.29 | 16.46 | 470,078 | -0.32(-1.91%) |
Jun 27, 2022 | 16.72 | 17.20 | 16.39 | 16.78 | 697,971 | +0.25(+1.51%) |
Jun 24, 2022 | 16.58 | 16.64 | 16.19 | 16.53 | 2,282,267 | +0.13(+0.79%) |
Jun 23, 2022 | 16.50 | 16.65 | 16.21 | 16.40 | 713,531 | -0.08(-0.49%) |
Jun 22, 2022 | 16.24 | 16.79 | 16.01 | 16.48 | 809,012 | -0.14(-0.84%) |
Jun 21, 2022 | 16.54 | 16.80 | 16.27 | 16.62 | 945,256 | +0.29(+1.78%) |
Jun 17, 2022 | 16.30 | 16.62 | 16.16 | 16.33 | 1,281,642 | +0.18(+1.11%) |
Jun 16, 2022 | 17.44 | 17.50 | 16.09 | 16.15 | 1,287,505 | -1.73(-9.68%) |
Jun 15, 2022 | 18.01 | 18.23 | 17.53 | 17.88 | 1,082,154 | +0.02(+0.11%) |
Jun 14, 2022 | 18.08 | 18.25 | 17.69 | 17.86 | 926,005 | -0.05(-0.28%) |
Jun 13, 2022 | 18.68 | 18.91 | 17.79 | 17.91 | 957,769 | -1.19(-6.23%) |
Jun 10, 2022 | 18.91 | 19.36 | 18.75 | 19.10 | 527,101 | -0.16(-0.83%) |
Jun 09, 2022 | 19.67 | 19.73 | 19.13 | 19.26 | 641,163 | -0.61(-3.07%) |
Jun 08, 2022 | 20.92 | 21.78 | 19.78 | 19.87 | 856,855 | -0.96(-4.61%) |
Jun 07, 2022 | 20.47 | 21.14 | 20.38 | 20.83 | 640,430 | +0.18(+0.87%) |
Jun 06, 2022 | 20.40 | 21.27 | 20.05 | 20.65 | 960,464 | +0.61(+3.04%) |
Jun 03, 2022 | 20.01 | 20.08 | 19.49 | 20.04 | 498,725 | -0.15(-0.74%) |
Jun 02, 2022 | 20.02 | 20.33 | 19.93 | 20.19 | 531,512 | +0.17(+0.85%) |