Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.72 | 16.16 | 15.71 | 16.10 | 633,520 | +0.29(+1.83%) |
Aug 30, 2022 | 16.19 | 16.26 | 15.80 | 15.81 | 117,242 | -0.30(-1.86%) |
Aug 29, 2022 | 16.28 | 16.38 | 15.92 | 16.11 | 100,750 | -0.29(-1.77%) |
Aug 26, 2022 | 16.11 | 16.56 | 15.90 | 16.40 | 144,008 | +0.35(+2.18%) |
Aug 25, 2022 | 16.24 | 16.54 | 16.03 | 16.05 | 176,564 | -0.20(-1.23%) |
Aug 24, 2022 | 16.25 | 16.51 | 16.19 | 16.25 | 86,913 | -0.04(-0.25%) |
Aug 23, 2022 | 16.66 | 16.81 | 16.29 | 16.29 | 79,585 | -0.46(-2.75%) |
Aug 22, 2022 | 16.46 | 16.85 | 16.41 | 16.75 | 191,598 | +0.23(+1.39%) |
Aug 19, 2022 | 16.82 | 16.82 | 16.45 | 16.52 | 111,702 | -0.29(-1.73%) |
Aug 18, 2022 | 16.26 | 16.84 | 16.26 | 16.81 | 128,773 | +0.44(+2.69%) |
Aug 17, 2022 | 16.00 | 16.38 | 15.90 | 16.37 | 87,806 | +0.38(+2.38%) |
Aug 16, 2022 | 16.18 | 16.20 | 15.89 | 15.99 | 101,712 | -0.19(-1.17%) |
Aug 15, 2022 | 16.12 | 16.44 | 15.84 | 16.18 | 131,839 | -0.02(-0.12%) |
Aug 12, 2022 | 15.69 | 16.23 | 15.69 | 16.20 | 173,895 | +0.64(+4.11%) |
Aug 11, 2022 | 15.67 | 15.94 | 15.47 | 15.56 | 93,371 | -0.10(-0.64%) |
Aug 10, 2022 | 15.45 | 15.76 | 15.35 | 15.66 | 149,572 | +0.38(+2.49%) |
Aug 09, 2022 | 15.09 | 15.29 | 15.04 | 15.28 | 54,339 | +0.11(+0.73%) |
Aug 08, 2022 | 15.20 | 15.31 | 15.12 | 15.17 | 62,985 | +0.10(+0.66%) |
Aug 05, 2022 | 15.15 | 15.15 | 14.93 | 15.07 | 73,096 | -0.08(-0.53%) |
Aug 04, 2022 | 14.87 | 15.27 | 14.80 | 15.15 | 57,542 | +0.36(+2.43%) |
Aug 03, 2022 | 14.69 | 14.87 | 14.61 | 14.79 | 40,204 | +0.22(+1.51%) |
Aug 02, 2022 | 14.60 | 14.84 | 14.55 | 14.57 | 65,000 | -0.10(-0.68%) |
Aug 01, 2022 | 14.13 | 14.90 | 14.05 | 14.67 | 139,954 | +0.49(+3.46%) |
Jul 29, 2022 | 14.53 | 14.56 | 14.13 | 14.18 | 74,328 | -0.41(-2.81%) |
Jul 28, 2022 | 14.65 | 14.71 | 14.44 | 14.59 | 56,374 | -0.06(-0.41%) |
Jul 27, 2022 | 14.49 | 14.71 | 14.43 | 14.65 | 69,873 | +0.19(+1.31%) |
Jul 26, 2022 | 14.51 | 14.58 | 13.88 | 14.46 | 47,950 | -0.13(-0.92%) |
Jul 25, 2022 | 14.46 | 14.71 | 14.33 | 14.60 | 38,864 | +0.17(+1.14%) |
Jul 22, 2022 | 14.75 | 14.79 | 14.41 | 14.43 | 58,801 | -0.26(-1.77%) |
Jul 21, 2022 | 14.74 | 14.74 | 14.38 | 14.69 | 72,994 | -0.06(-0.41%) |
Jul 20, 2022 | 14.76 | 14.96 | 14.67 | 14.75 | 87,190 | -0.01(-0.07%) |
Jul 19, 2022 | 14.69 | 14.96 | 14.18 | 14.76 | 78,734 | +0.21(+1.44%) |
Jul 18, 2022 | 14.92 | 15.06 | 14.50 | 14.55 | 72,596 | -0.24(-1.62%) |
Jul 15, 2022 | 14.79 | 14.99 | 14.65 | 14.79 | 130,681 | +0.26(+1.79%) |
Jul 14, 2022 | 14.40 | 14.57 | 14.30 | 14.53 | 54,244 | +0.00(+0.00%) |
Jul 13, 2022 | 14.41 | 14.71 | 14.25 | 14.53 | 56,507 | +0.15(+1.04%) |
Jul 12, 2022 | 14.37 | 14.54 | 14.32 | 14.38 | 38,732 | +0.02(+0.14%) |
Jul 11, 2022 | 14.47 | 14.53 | 14.31 | 14.36 | 36,912 | -0.24(-1.64%) |
Jul 08, 2022 | 14.76 | 14.76 | 14.55 | 14.60 | 50,595 | -0.12(-0.82%) |
Jul 07, 2022 | 14.73 | 14.89 | 14.59 | 14.72 | 91,961 | +0.08(+0.55%) |
Jul 06, 2022 | 14.64 | 14.85 | 14.42 | 14.64 | 66,259 | -0.06(-0.41%) |
Jul 05, 2022 | 14.45 | 14.70 | 14.21 | 14.70 | 77,890 | +0.11(+0.75%) |
Jul 01, 2022 | 14.20 | 14.62 | 14.20 | 14.59 | 98,786 | +0.34(+2.39%) |
Jun 30, 2022 | 14.15 | 14.31 | 13.92 | 14.25 | 114,506 | -0.08(-0.56%) |
Jun 29, 2022 | 14.53 | 14.85 | 14.19 | 14.33 | 102,244 | -0.23(-1.58%) |
Jun 28, 2022 | 14.37 | 14.85 | 14.37 | 14.56 | 162,497 | +0.12(+0.83%) |
Jun 27, 2022 | 14.73 | 14.88 | 14.33 | 14.44 | 303,507 | -0.14(-0.96%) |
Jun 24, 2022 | 14.49 | 15.24 | 14.28 | 14.58 | 512,846 | +0.11(+0.76%) |
Jun 23, 2022 | 14.69 | 14.93 | 14.42 | 14.47 | 181,054 | -0.22(-1.50%) |
Jun 22, 2022 | 14.49 | 14.81 | 14.49 | 14.69 | 131,467 | +0.13(+0.89%) |
Jun 21, 2022 | 14.40 | 14.88 | 14.40 | 14.56 | 241,311 | +0.20(+1.39%) |
Jun 17, 2022 | 14.32 | 14.54 | 13.52 | 14.36 | 322,640 | +0.16(+1.13%) |
Jun 16, 2022 | 14.07 | 14.34 | 13.91 | 14.20 | 119,241 | -0.10(-0.70%) |
Jun 15, 2022 | 14.14 | 14.47 | 13.96 | 14.30 | 140,886 | +0.39(+2.80%) |
Jun 14, 2022 | 13.75 | 13.95 | 13.41 | 13.91 | 132,709 | +0.03(+0.22%) |
Jun 13, 2022 | 14.12 | 14.12 | 13.61 | 13.88 | 159,468 | -0.31(-2.18%) |
Jun 10, 2022 | 14.39 | 14.73 | 13.74 | 14.19 | 229,604 | -0.49(-3.34%) |
Jun 09, 2022 | 14.00 | 15.43 | 14.00 | 14.68 | 472,417 | +0.76(+5.46%) |
Jun 08, 2022 | 13.94 | 13.97 | 13.83 | 13.92 | 206,404 | -0.02(-0.14%) |
Jun 07, 2022 | 13.44 | 13.95 | 13.44 | 13.94 | 187,538 | +0.34(+2.50%) |
Jun 06, 2022 | 13.97 | 13.99 | 13.57 | 13.60 | 97,560 | -0.16(-1.16%) |
Jun 03, 2022 | 13.49 | 13.82 | 13.40 | 13.76 | 134,297 | +0.31(+2.30%) |
Jun 02, 2022 | 13.35 | 13.54 | 13.25 | 13.45 | 115,969 | +0.14(+1.05%) |