Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.97 | 16.52 | 15.76 | 16.14 | 148,659 | -0.12(-0.72%) |
Aug 30, 2022 | 16.77 | 16.77 | 16.08 | 16.26 | 168,281 | -0.80(-4.66%) |
Aug 29, 2022 | 16.70 | 17.24 | 16.65 | 17.06 | 101,560 | +0.30(+1.82%) |
Aug 26, 2022 | 17.10 | 17.23 | 16.65 | 16.75 | 256,258 | -0.42(-2.46%) |
Aug 25, 2022 | 17.14 | 17.36 | 17.09 | 17.17 | 103,733 | +0.15(+0.87%) |
Aug 24, 2022 | 16.67 | 17.09 | 16.64 | 17.03 | 202,366 | +0.34(+2.06%) |
Aug 23, 2022 | 16.17 | 16.92 | 16.17 | 16.68 | 214,200 | +0.81(+5.07%) |
Aug 22, 2022 | 15.74 | 16.00 | 15.44 | 15.88 | 214,935 | -0.13(-0.80%) |
Aug 19, 2022 | 16.09 | 16.13 | 15.85 | 16.01 | 134,835 | -0.23(-1.39%) |
Aug 18, 2022 | 15.72 | 16.27 | 15.72 | 16.23 | 373,559 | +0.78(+5.02%) |
Aug 17, 2022 | 15.32 | 15.62 | 15.20 | 15.46 | 186,100 | +0.02(+0.13%) |
Aug 16, 2022 | 15.70 | 15.95 | 15.31 | 15.44 | 224,034 | -0.21(-1.32%) |
Aug 15, 2022 | 15.64 | 15.67 | 15.24 | 15.64 | 117,799 | -0.64(-3.92%) |
Aug 12, 2022 | 16.02 | 16.30 | 15.83 | 16.28 | 182,865 | +0.18(+1.10%) |
Aug 11, 2022 | 15.77 | 16.24 | 15.75 | 16.10 | 334,891 | +0.64(+4.13%) |
Aug 10, 2022 | 15.51 | 15.59 | 14.98 | 15.47 | 296,308 | +0.10(+0.64%) |
Aug 09, 2022 | 15.41 | 15.67 | 15.27 | 15.37 | 138,384 | +0.16(+1.03%) |
Aug 08, 2022 | 15.12 | 15.41 | 15.09 | 15.21 | 329,953 | +0.04(+0.26%) |
Aug 05, 2022 | 14.63 | 15.49 | 14.59 | 15.17 | 435,872 | +0.38(+2.59%) |
Aug 04, 2022 | 15.50 | 15.56 | 14.77 | 14.79 | 1,025,902 | -0.81(-5.16%) |
Aug 03, 2022 | 16.13 | 16.15 | 15.41 | 15.59 | 222,148 | -0.39(-2.46%) |
Aug 02, 2022 | 15.86 | 16.23 | 15.79 | 15.99 | 903,259 | +0.24(+1.50%) |
Aug 01, 2022 | 15.79 | 15.88 | 15.43 | 15.75 | 710,625 | -0.44(-2.73%) |
Jul 29, 2022 | 15.76 | 16.25 | 15.66 | 16.19 | 253,885 | +0.72(+4.63%) |
Jul 28, 2022 | 15.67 | 15.77 | 15.11 | 15.47 | 352,666 | -0.02(-0.13%) |
Jul 27, 2022 | 15.03 | 15.57 | 14.88 | 15.49 | 496,825 | +0.64(+4.30%) |
Jul 26, 2022 | 15.21 | 15.34 | 14.74 | 14.86 | 259,455 | -0.12(-0.79%) |
Jul 25, 2022 | 14.55 | 14.98 | 14.35 | 14.97 | 3,565,090 | +0.67(+4.67%) |
Jul 22, 2022 | 14.54 | 14.86 | 14.23 | 14.31 | 356,922 | -0.01(-0.07%) |
Jul 21, 2022 | 14.40 | 14.40 | 13.91 | 14.32 | 273,284 | -0.54(-3.64%) |
Jul 20, 2022 | 14.67 | 14.90 | 14.43 | 14.86 | 225,615 | -0.08(-0.53%) |
Jul 19, 2022 | 14.52 | 14.95 | 14.43 | 14.93 | 405,759 | +0.51(+3.54%) |
Jul 18, 2022 | 14.26 | 14.61 | 14.26 | 14.42 | 291,109 | +0.52(+3.74%) |
Jul 15, 2022 | 13.90 | 13.95 | 13.53 | 13.90 | 309,174 | +0.30(+2.24%) |
Jul 14, 2022 | 13.52 | 13.62 | 13.23 | 13.60 | 335,924 | -0.45(-3.21%) |
Jul 13, 2022 | 13.95 | 14.45 | 13.93 | 14.05 | 298,315 | -0.12(-0.83%) |
Jul 12, 2022 | 14.20 | 14.38 | 13.96 | 14.17 | 414,149 | -0.47(-3.22%) |
Jul 11, 2022 | 14.73 | 14.89 | 14.49 | 14.64 | 920,917 | -0.39(-2.61%) |
Jul 08, 2022 | 15.15 | 15.25 | 14.82 | 15.03 | 455,404 | +0.07(+0.46%) |
Jul 07, 2022 | 14.65 | 15.16 | 14.65 | 14.96 | 1,170,971 | +0.75(+5.25%) |
Jul 06, 2022 | 14.31 | 14.63 | 13.68 | 14.22 | 743,929 | -0.27(-1.83%) |
Jul 05, 2022 | 15.14 | 15.21 | 14.23 | 14.48 | 841,485 | -1.17(-7.47%) |
Jul 01, 2022 | 15.76 | 15.83 | 14.98 | 15.65 | 1,819,768 | -0.03(-0.19%) |
Jun 30, 2022 | 15.66 | 16.15 | 15.52 | 15.68 | 5,351,420 | -0.41(-2.56%) |
Jun 29, 2022 | 16.62 | 16.66 | 15.97 | 16.09 | 996,234 | -0.32(-1.97%) |
Jun 28, 2022 | 16.44 | 16.70 | 16.21 | 16.42 | 1,039,727 | +0.38(+2.39%) |
Jun 27, 2022 | 15.64 | 16.09 | 15.49 | 16.03 | 297,866 | +0.59(+3.81%) |
Jun 24, 2022 | 15.22 | 15.72 | 14.98 | 15.45 | 915,974 | +0.48(+3.21%) |
Jun 23, 2022 | 15.90 | 15.95 | 14.74 | 14.96 | 316,753 | -0.89(-5.63%) |
Jun 22, 2022 | 15.83 | 16.13 | 15.51 | 15.86 | 429,707 | -0.81(-4.83%) |
Jun 21, 2022 | 16.32 | 17.00 | 16.24 | 16.66 | 286,531 | +0.77(+4.82%) |
Jun 17, 2022 | 16.65 | 16.86 | 15.83 | 15.90 | 626,258 | -0.75(-4.48%) |
Jun 16, 2022 | 17.11 | 17.26 | 16.56 | 16.64 | 420,515 | -0.99(-5.62%) |
Jun 15, 2022 | 18.11 | 18.22 | 17.36 | 17.64 | 229,235 | -0.36(-2.02%) |
Jun 14, 2022 | 18.78 | 18.85 | 17.70 | 18.00 | 300,639 | -0.41(-2.24%) |
Jun 13, 2022 | 19.05 | 19.10 | 18.08 | 18.41 | 491,231 | -1.40(-7.09%) |
Jun 10, 2022 | 20.04 | 20.25 | 19.37 | 19.82 | 569,265 | -0.59(-2.89%) |
Jun 09, 2022 | 20.84 | 20.84 | 20.39 | 20.40 | 214,291 | -0.67(-3.18%) |
Jun 08, 2022 | 21.19 | 21.46 | 20.89 | 21.07 | 285,572 | -0.04(-0.19%) |
Jun 07, 2022 | 20.42 | 21.16 | 20.34 | 21.11 | 386,745 | +0.61(+2.96%) |
Jun 06, 2022 | 20.64 | 20.78 | 20.32 | 20.51 | 355,895 | -0.03(-0.14%) |
Jun 03, 2022 | 20.11 | 20.58 | 19.97 | 20.54 | 182,127 | +0.43(+2.15%) |
Jun 02, 2022 | 20.21 | 20.41 | 19.97 | 20.10 | 478,560 | -0.21(-1.01%) |