Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.87 | 15.94 | 15.72 | 15.76 | 138,337 | -0.17(-1.08%) |
Aug 30, 2022 | 16.30 | 16.30 | 15.86 | 15.93 | 282,976 | -0.02(-0.11%) |
Aug 29, 2022 | 15.88 | 16.04 | 15.86 | 15.95 | 108,754 | +0.05(+0.31%) |
Aug 26, 2022 | 16.46 | 16.50 | 15.89 | 15.90 | 84,688 | -0.51(-3.12%) |
Aug 25, 2022 | 16.28 | 16.44 | 16.28 | 16.41 | 62,243 | +0.12(+0.74%) |
Aug 24, 2022 | 16.27 | 16.37 | 16.20 | 16.29 | 88,252 | -0.04(-0.23%) |
Aug 23, 2022 | 16.27 | 16.47 | 16.26 | 16.33 | 170,386 | +0.22(+1.38%) |
Aug 22, 2022 | 16.32 | 16.32 | 16.05 | 16.11 | 148,749 | -0.70(-4.18%) |
Aug 19, 2022 | 16.99 | 17.00 | 16.78 | 16.81 | 36,735 | -0.48(-2.78%) |
Aug 18, 2022 | 17.39 | 17.40 | 17.24 | 17.29 | 35,139 | -0.17(-0.97%) |
Aug 17, 2022 | 17.38 | 17.56 | 17.29 | 17.46 | 23,548 | -0.31(-1.74%) |
Aug 16, 2022 | 17.64 | 17.85 | 17.53 | 17.77 | 39,629 | +0.20(+1.14%) |
Aug 15, 2022 | 17.57 | 17.60 | 17.46 | 17.57 | 88,161 | -0.38(-2.12%) |
Aug 12, 2022 | 17.97 | 17.98 | 17.84 | 17.95 | 23,816 | -0.08(-0.44%) |
Aug 11, 2022 | 18.12 | 18.21 | 18.02 | 18.03 | 45,507 | -0.26(-1.42%) |
Aug 10, 2022 | 18.11 | 18.32 | 18.09 | 18.29 | 69,869 | +0.73(+4.17%) |
Aug 09, 2022 | 17.58 | 17.68 | 17.53 | 17.56 | 104,379 | -0.22(-1.25%) |
Aug 08, 2022 | 17.92 | 17.99 | 17.73 | 17.78 | 82,077 | +0.02(+0.11%) |
Aug 05, 2022 | 17.54 | 17.76 | 17.54 | 17.76 | 130,506 | -0.22(-1.22%) |
Aug 04, 2022 | 17.83 | 18.03 | 17.79 | 17.98 | 28,835 | +0.30(+1.70%) |
Aug 03, 2022 | 17.61 | 17.71 | 17.45 | 17.68 | 40,628 | +0.32(+1.84%) |
Aug 02, 2022 | 17.50 | 17.52 | 17.31 | 17.36 | 76,887 | -0.39(-2.20%) |
Aug 01, 2022 | 17.62 | 17.81 | 17.58 | 17.75 | 92,059 | -0.18(-1.00%) |
Jul 29, 2022 | 17.69 | 17.93 | 17.66 | 17.93 | 32,911 | +0.36(+2.05%) |
Jul 28, 2022 | 17.25 | 17.62 | 17.16 | 17.57 | 55,043 | +0.38(+2.21%) |
Jul 27, 2022 | 17.02 | 17.23 | 16.87 | 17.19 | 57,212 | +0.38(+2.26%) |
Jul 26, 2022 | 16.97 | 16.97 | 16.77 | 16.81 | 133,584 | -0.50(-2.89%) |
Jul 25, 2022 | 17.36 | 17.42 | 17.26 | 17.31 | 68,596 | +0.19(+1.11%) |
Jul 22, 2022 | 17.36 | 17.38 | 17.06 | 17.12 | 119,895 | -0.29(-1.67%) |
Jul 21, 2022 | 17.06 | 17.41 | 17.04 | 17.41 | 89,153 | +0.42(+2.47%) |
Jul 20, 2022 | 17.00 | 17.16 | 16.92 | 16.99 | 147,316 | -0.14(-0.82%) |
Jul 19, 2022 | 16.95 | 17.25 | 16.93 | 17.13 | 132,017 | +1.00(+6.23%) |
Jul 18, 2022 | 16.15 | 16.43 | 16.06 | 16.12 | 267,675 | +0.39(+2.51%) |
Jul 15, 2022 | 15.63 | 15.77 | 15.57 | 15.73 | 121,157 | +0.21(+1.35%) |
Jul 14, 2022 | 15.24 | 15.54 | 15.11 | 15.52 | 112,094 | -0.08(-0.51%) |
Jul 13, 2022 | 15.52 | 15.73 | 15.42 | 15.60 | 85,736 | -0.22(-1.39%) |
Jul 12, 2022 | 15.58 | 16.04 | 15.58 | 15.82 | 225,304 | +0.54(+3.57%) |
Jul 11, 2022 | 15.34 | 15.43 | 15.21 | 15.28 | 154,381 | -0.74(-4.65%) |
Jul 08, 2022 | 16.03 | 16.05 | 15.85 | 16.02 | 82,732 | +0.29(+1.84%) |
Jul 07, 2022 | 15.64 | 15.73 | 15.57 | 15.73 | 182,367 | +0.69(+4.59%) |
Jul 06, 2022 | 14.94 | 15.14 | 14.89 | 15.04 | 439,008 | +0.16(+1.08%) |
Jul 05, 2022 | 14.86 | 14.93 | 14.69 | 14.88 | 218,471 | -0.70(-4.49%) |
Jul 01, 2022 | 15.53 | 15.65 | 15.34 | 15.58 | 128,243 | +0.09(+0.58%) |
Jun 30, 2022 | 15.34 | 15.54 | 15.18 | 15.49 | 184,326 | -0.52(-3.25%) |
Jun 29, 2022 | 16.01 | 16.14 | 15.97 | 16.01 | 106,873 | -0.08(-0.50%) |
Jun 28, 2022 | 16.30 | 16.42 | 16.01 | 16.09 | 383,979 | -0.14(-0.86%) |
Jun 27, 2022 | 16.28 | 16.38 | 16.15 | 16.23 | 214,666 | +0.30(+1.88%) |
Jun 24, 2022 | 15.68 | 15.94 | 15.58 | 15.93 | 113,080 | +0.48(+3.11%) |
Jun 23, 2022 | 15.75 | 15.76 | 15.30 | 15.45 | 281,631 | -0.68(-4.22%) |
Jun 22, 2022 | 15.96 | 16.31 | 15.95 | 16.13 | 165,819 | -0.40(-2.42%) |
Jun 21, 2022 | 16.51 | 16.65 | 16.44 | 16.53 | 127,299 | +0.29(+1.80%) |
Jun 17, 2022 | 16.28 | 16.41 | 16.09 | 16.24 | 336,622 | +0.15(+0.92%) |
Jun 16, 2022 | 16.09 | 16.70 | 15.97 | 16.09 | 161,720 | -0.56(-3.36%) |
Jun 15, 2022 | 16.55 | 16.75 | 16.29 | 16.65 | 198,231 | +0.56(+3.51%) |
Jun 14, 2022 | 16.22 | 16.25 | 15.95 | 16.09 | 208,391 | -0.02(-0.16%) |
Jun 13, 2022 | 16.33 | 16.44 | 16.10 | 16.11 | 142,924 | -0.95(-5.57%) |
Jun 10, 2022 | 17.12 | 17.21 | 16.96 | 17.06 | 236,907 | -0.46(-2.63%) |
Jun 09, 2022 | 17.88 | 17.89 | 17.52 | 17.52 | 65,472 | -0.42(-2.34%) |
Jun 08, 2022 | 18.07 | 18.18 | 17.93 | 17.94 | 86,889 | -0.29(-1.59%) |
Jun 07, 2022 | 18.06 | 18.23 | 17.97 | 18.23 | 189,936 | -0.11(-0.60%) |
Jun 06, 2022 | 18.75 | 18.75 | 18.05 | 18.34 | 102,782 | +0.02(+0.11%) |
Jun 03, 2022 | 18.34 | 18.41 | 18.21 | 18.32 | 43,972 | -0.15(-0.81%) |
Jun 02, 2022 | 18.15 | 18.49 | 18.11 | 18.47 | 163,241 | +0.66(+3.71%) |