Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.63 | 16.67 | 16.02 | 16.05 | 495,534 | -0.59(-3.52%) |
Aug 30, 2022 | 16.84 | 16.94 | 16.55 | 16.63 | 307,783 | -0.26(-1.56%) |
Aug 29, 2022 | 17.15 | 17.30 | 16.88 | 16.90 | 183,199 | -0.40(-2.31%) |
Aug 26, 2022 | 18.15 | 18.22 | 17.30 | 17.30 | 278,116 | -0.79(-4.37%) |
Aug 25, 2022 | 17.88 | 18.14 | 17.81 | 18.09 | 391,443 | +0.37(+2.09%) |
Aug 24, 2022 | 17.78 | 17.82 | 17.57 | 17.72 | 196,374 | +0.03(+0.17%) |
Aug 23, 2022 | 17.60 | 17.97 | 17.60 | 17.69 | 199,850 | -0.02(-0.11%) |
Aug 22, 2022 | 17.78 | 17.91 | 17.66 | 17.71 | 324,763 | -0.33(-1.84%) |
Aug 19, 2022 | 18.12 | 18.13 | 17.88 | 18.04 | 312,602 | -0.20(-1.12%) |
Aug 18, 2022 | 18.03 | 18.33 | 17.84 | 18.24 | 157,348 | +0.31(+1.74%) |
Aug 17, 2022 | 18.05 | 18.16 | 17.83 | 17.93 | 303,791 | -0.43(-2.34%) |
Aug 16, 2022 | 17.95 | 18.43 | 17.86 | 18.36 | 467,893 | +0.25(+1.40%) |
Aug 15, 2022 | 17.64 | 18.12 | 17.39 | 18.11 | 325,073 | -0.09(-0.48%) |
Aug 12, 2022 | 17.94 | 18.20 | 17.67 | 18.20 | 273,095 | +0.23(+1.30%) |
Aug 11, 2022 | 17.99 | 18.01 | 17.47 | 17.96 | 418,605 | +0.51(+2.91%) |
Aug 10, 2022 | 17.54 | 17.76 | 17.38 | 17.45 | 395,394 | +0.38(+2.23%) |
Aug 09, 2022 | 17.46 | 17.55 | 16.89 | 17.07 | 289,361 | -0.48(-2.72%) |
Aug 08, 2022 | 17.47 | 17.58 | 17.07 | 17.55 | 392,715 | +0.19(+1.07%) |
Aug 05, 2022 | 17.05 | 17.38 | 17.02 | 17.37 | 294,183 | +0.07(+0.39%) |
Aug 04, 2022 | 17.46 | 17.57 | 17.23 | 17.30 | 340,577 | -0.17(-0.95%) |
Aug 03, 2022 | 17.40 | 17.57 | 16.94 | 17.46 | 307,610 | +0.15(+0.85%) |
Aug 02, 2022 | 17.78 | 17.81 | 17.24 | 17.32 | 435,999 | -0.64(-3.58%) |
Aug 01, 2022 | 17.46 | 18.22 | 17.27 | 17.96 | 466,706 | +0.34(+1.94%) |
Jul 29, 2022 | 16.93 | 17.74 | 16.86 | 17.62 | 619,515 | +0.78(+4.63%) |
Jul 28, 2022 | 16.59 | 16.88 | 16.29 | 16.84 | 407,525 | +0.55(+3.35%) |
Jul 27, 2022 | 15.02 | 16.33 | 15.02 | 16.29 | 393,518 | +0.65(+4.18%) |
Jul 26, 2022 | 15.56 | 15.92 | 15.42 | 15.64 | 214,256 | -0.12(-0.74%) |
Jul 25, 2022 | 15.58 | 15.90 | 15.40 | 15.76 | 252,574 | +0.20(+1.25%) |
Jul 22, 2022 | 15.66 | 15.78 | 15.43 | 15.56 | 326,812 | -0.09(-0.56%) |
Jul 21, 2022 | 15.33 | 15.68 | 15.10 | 15.65 | 260,875 | +0.11(+0.69%) |
Jul 20, 2022 | 14.93 | 15.62 | 14.93 | 15.54 | 413,829 | +0.47(+3.11%) |
Jul 19, 2022 | 14.44 | 15.14 | 14.44 | 15.07 | 275,247 | +0.87(+6.11%) |
Jul 18, 2022 | 14.41 | 14.54 | 14.14 | 14.21 | 232,655 | -0.02(-0.14%) |
Jul 15, 2022 | 14.33 | 14.39 | 13.95 | 14.22 | 334,633 | +0.25(+1.82%) |
Jul 14, 2022 | 13.68 | 13.98 | 13.54 | 13.97 | 138,453 | +0.08(+0.56%) |
Jul 13, 2022 | 13.61 | 13.93 | 13.59 | 13.89 | 201,656 | +0.05(+0.35%) |
Jul 12, 2022 | 13.71 | 14.24 | 13.71 | 13.84 | 682,740 | +0.11(+0.78%) |
Jul 11, 2022 | 13.41 | 13.80 | 13.39 | 13.74 | 315,441 | +0.12(+0.86%) |
Jul 08, 2022 | 13.44 | 13.77 | 13.43 | 13.62 | 181,325 | +0.07(+0.50%) |
Jul 07, 2022 | 13.31 | 13.65 | 13.29 | 13.55 | 221,383 | +0.55(+4.20%) |
Jul 06, 2022 | 13.28 | 13.31 | 12.65 | 13.01 | 212,882 | -0.27(-2.06%) |
Jul 05, 2022 | 12.90 | 13.28 | 12.59 | 13.28 | 367,208 | +0.00(+0.00%) |
Jul 01, 2022 | 13.11 | 13.55 | 13.04 | 13.28 | 297,802 | +0.11(+0.81%) |
Jun 30, 2022 | 12.86 | 13.29 | 12.78 | 13.17 | 305,154 | +0.07(+0.52%) |
Jun 29, 2022 | 13.79 | 13.79 | 13.05 | 13.10 | 358,802 | -0.65(-4.72%) |
Jun 28, 2022 | 14.03 | 14.09 | 13.74 | 13.75 | 1,312,493 | -0.22(-1.60%) |
Jun 27, 2022 | 13.70 | 14.32 | 13.49 | 13.98 | 630,490 | +0.44(+3.22%) |
Jun 24, 2022 | 12.65 | 13.54 | 12.59 | 13.54 | 1,785,706 | +1.11(+8.89%) |
Jun 23, 2022 | 13.11 | 13.17 | 12.43 | 12.43 | 385,705 | -0.71(-5.39%) |
Jun 22, 2022 | 13.16 | 13.32 | 13.02 | 13.14 | 296,429 | -0.18(-1.38%) |
Jun 21, 2022 | 13.53 | 13.58 | 13.20 | 13.33 | 362,198 | +0.09(+0.66%) |
Jun 17, 2022 | 13.60 | 13.76 | 13.23 | 13.24 | 492,162 | -0.29(-2.15%) |
Jun 16, 2022 | 14.15 | 14.15 | 13.45 | 13.53 | 278,733 | -0.93(-6.44%) |
Jun 15, 2022 | 14.55 | 14.65 | 14.16 | 14.46 | 234,229 | +0.02(+0.13%) |
Jun 14, 2022 | 14.36 | 14.62 | 14.25 | 14.44 | 189,997 | +0.06(+0.40%) |
Jun 13, 2022 | 14.69 | 14.99 | 14.28 | 14.38 | 282,039 | -0.76(-5.00%) |
Jun 10, 2022 | 15.63 | 15.80 | 15.03 | 15.14 | 259,372 | -0.81(-5.11%) |
Jun 09, 2022 | 15.94 | 16.19 | 15.81 | 15.96 | 427,526 | -0.03(-0.18%) |
Jun 08, 2022 | 15.79 | 16.05 | 15.56 | 15.98 | 253,936 | +0.13(+0.80%) |
Jun 07, 2022 | 15.69 | 15.99 | 15.51 | 15.86 | 238,614 | +0.01(+0.06%) |
Jun 06, 2022 | 15.91 | 15.91 | 15.62 | 15.85 | 187,897 | +0.12(+0.74%) |
Jun 03, 2022 | 15.63 | 15.85 | 15.55 | 15.73 | 234,543 | +0.02(+0.12%) |
Jun 02, 2022 | 15.39 | 15.75 | 15.37 | 15.71 | 296,635 | +0.39(+2.53%) |