Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.97 | 16.52 | 15.76 | 16.14 | 148,662 | -0.12(-0.72%) |
Aug 30, 2022 | 16.77 | 16.77 | 16.08 | 16.26 | 168,284 | -0.80(-4.66%) |
Aug 29, 2022 | 16.70 | 17.24 | 16.65 | 17.06 | 101,562 | +0.30(+1.82%) |
Aug 26, 2022 | 17.09 | 17.23 | 16.65 | 16.75 | 256,263 | -0.42(-2.46%) |
Aug 25, 2022 | 17.14 | 17.36 | 17.09 | 17.17 | 103,736 | +0.15(+0.86%) |
Aug 24, 2022 | 16.67 | 17.09 | 16.64 | 17.03 | 202,370 | +0.34(+2.06%) |
Aug 23, 2022 | 16.17 | 16.92 | 16.17 | 16.68 | 214,205 | +0.81(+5.07%) |
Aug 22, 2022 | 15.74 | 16.00 | 15.44 | 15.88 | 214,940 | -0.13(-0.80%) |
Aug 19, 2022 | 16.09 | 16.13 | 15.85 | 16.00 | 134,838 | -0.23(-1.39%) |
Aug 18, 2022 | 15.72 | 16.27 | 15.72 | 16.23 | 373,567 | +0.78(+5.02%) |
Aug 17, 2022 | 15.32 | 15.62 | 15.20 | 15.46 | 186,104 | +0.02(+0.13%) |
Aug 16, 2022 | 15.70 | 15.95 | 15.31 | 15.44 | 224,039 | -0.21(-1.32%) |
Aug 15, 2022 | 15.64 | 15.67 | 15.24 | 15.64 | 117,801 | -0.64(-3.92%) |
Aug 12, 2022 | 16.01 | 16.30 | 15.83 | 16.28 | 182,869 | +0.18(+1.10%) |
Aug 11, 2022 | 15.77 | 16.24 | 15.75 | 16.10 | 334,898 | +0.64(+4.13%) |
Aug 10, 2022 | 15.51 | 15.59 | 14.98 | 15.46 | 296,314 | +0.10(+0.64%) |
Aug 09, 2022 | 15.41 | 15.67 | 15.27 | 15.37 | 138,387 | +0.16(+1.03%) |
Aug 08, 2022 | 15.12 | 15.41 | 15.09 | 15.21 | 329,961 | +0.04(+0.26%) |
Aug 05, 2022 | 14.63 | 15.49 | 14.59 | 15.17 | 435,881 | +0.38(+2.59%) |
Aug 04, 2022 | 15.50 | 15.56 | 14.77 | 14.79 | 1,025,924 | -0.81(-5.16%) |
Aug 03, 2022 | 16.13 | 16.15 | 15.41 | 15.59 | 222,153 | -0.39(-2.46%) |
Aug 02, 2022 | 15.86 | 16.23 | 15.79 | 15.99 | 903,279 | +0.24(+1.50%) |
Aug 01, 2022 | 15.79 | 15.88 | 15.43 | 15.75 | 710,641 | -0.44(-2.73%) |
Jul 29, 2022 | 15.76 | 16.25 | 15.66 | 16.19 | 253,890 | +0.72(+4.63%) |
Jul 28, 2022 | 15.67 | 15.77 | 15.11 | 15.47 | 352,674 | -0.02(-0.13%) |
Jul 27, 2022 | 15.03 | 15.57 | 14.88 | 15.49 | 496,836 | +0.64(+4.30%) |
Jul 26, 2022 | 15.21 | 15.34 | 14.74 | 14.86 | 259,461 | -0.12(-0.79%) |
Jul 25, 2022 | 14.55 | 14.98 | 14.35 | 14.97 | 3,565,168 | +0.67(+4.67%) |
Jul 22, 2022 | 14.54 | 14.86 | 14.23 | 14.31 | 356,930 | -0.01(-0.07%) |
Jul 21, 2022 | 14.40 | 14.40 | 13.91 | 14.32 | 273,289 | -0.54(-3.64%) |
Jul 20, 2022 | 14.67 | 14.90 | 14.43 | 14.86 | 225,619 | -0.08(-0.53%) |
Jul 19, 2022 | 14.52 | 14.95 | 14.43 | 14.93 | 405,768 | +0.51(+3.54%) |
Jul 18, 2022 | 14.26 | 14.61 | 14.26 | 14.42 | 291,115 | +0.52(+3.74%) |
Jul 15, 2022 | 13.90 | 13.95 | 13.53 | 13.90 | 309,180 | +0.30(+2.24%) |
Jul 14, 2022 | 13.52 | 13.62 | 13.23 | 13.60 | 335,932 | -0.45(-3.21%) |
Jul 13, 2022 | 13.95 | 14.45 | 13.93 | 14.05 | 298,322 | -0.12(-0.83%) |
Jul 12, 2022 | 14.20 | 14.37 | 13.96 | 14.17 | 414,158 | -0.47(-3.22%) |
Jul 11, 2022 | 14.73 | 14.89 | 14.49 | 14.64 | 920,937 | -0.39(-2.61%) |
Jul 08, 2022 | 15.15 | 15.25 | 14.82 | 15.03 | 455,414 | +0.07(+0.46%) |
Jul 07, 2022 | 14.65 | 15.16 | 14.65 | 14.96 | 1,170,997 | +0.75(+5.25%) |
Jul 06, 2022 | 14.31 | 14.63 | 13.68 | 14.22 | 743,945 | -0.27(-1.83%) |
Jul 05, 2022 | 15.14 | 15.21 | 14.23 | 14.48 | 841,503 | -1.17(-7.47%) |
Jul 01, 2022 | 15.76 | 15.83 | 14.98 | 15.65 | 1,819,807 | -0.03(-0.19%) |
Jun 30, 2022 | 15.66 | 16.15 | 15.52 | 15.68 | 5,351,536 | -0.41(-2.56%) |
Jun 29, 2022 | 16.62 | 16.66 | 15.97 | 16.09 | 996,256 | -0.32(-1.97%) |
Jun 28, 2022 | 16.44 | 16.70 | 16.21 | 16.42 | 1,039,749 | +0.38(+2.39%) |
Jun 27, 2022 | 15.64 | 16.09 | 15.49 | 16.03 | 297,873 | +0.59(+3.81%) |
Jun 24, 2022 | 15.22 | 15.72 | 14.98 | 15.45 | 915,994 | +0.48(+3.22%) |
Jun 23, 2022 | 15.90 | 15.95 | 14.74 | 14.96 | 316,760 | -0.89(-5.63%) |
Jun 22, 2022 | 15.83 | 16.13 | 15.51 | 15.86 | 429,717 | -0.81(-4.83%) |
Jun 21, 2022 | 16.32 | 16.99 | 16.24 | 16.66 | 286,537 | +0.77(+4.82%) |
Jun 17, 2022 | 16.65 | 16.86 | 15.83 | 15.90 | 626,271 | -0.75(-4.48%) |
Jun 16, 2022 | 17.10 | 17.26 | 16.56 | 16.64 | 420,524 | -0.99(-5.62%) |
Jun 15, 2022 | 18.11 | 18.22 | 17.36 | 17.63 | 229,240 | -0.36(-2.02%) |
Jun 14, 2022 | 18.78 | 18.85 | 17.70 | 18.00 | 300,646 | -0.41(-2.24%) |
Jun 13, 2022 | 19.05 | 19.10 | 18.08 | 18.41 | 491,242 | -1.40(-7.09%) |
Jun 10, 2022 | 20.04 | 20.25 | 19.37 | 19.81 | 569,277 | -0.59(-2.89%) |
Jun 09, 2022 | 20.84 | 20.84 | 20.39 | 20.40 | 214,295 | -0.67(-3.18%) |
Jun 08, 2022 | 21.19 | 21.46 | 20.89 | 21.07 | 285,578 | -0.04(-0.19%) |
Jun 07, 2022 | 20.42 | 21.16 | 20.34 | 21.11 | 386,754 | +0.61(+2.96%) |
Jun 06, 2022 | 20.64 | 20.78 | 20.32 | 20.51 | 355,903 | -0.03(-0.14%) |
Jun 03, 2022 | 20.11 | 20.58 | 19.97 | 20.54 | 182,131 | +0.43(+2.15%) |
Jun 02, 2022 | 20.21 | 20.41 | 19.97 | 20.10 | 478,571 | -0.21(-1.01%) |