Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.86 | 15.88 | 15.76 | 15.78 | 208,048 | -0.07(-0.47%) |
Aug 30, 2022 | 15.96 | 15.96 | 15.82 | 15.86 | 925,139 | -0.09(-0.58%) |
Aug 29, 2022 | 15.92 | 15.98 | 15.92 | 15.95 | 183,032 | -0.05(-0.29%) |
Aug 26, 2022 | 16.19 | 16.20 | 15.98 | 15.99 | 156,231 | -0.21(-1.31%) |
Aug 25, 2022 | 16.11 | 16.22 | 16.10 | 16.21 | 173,773 | +0.14(+0.86%) |
Aug 24, 2022 | 16.07 | 16.10 | 16.05 | 16.07 | 184,443 | -0.01(-0.06%) |
Aug 23, 2022 | 16.04 | 16.10 | 16.01 | 16.08 | 904,885 | +0.05(+0.29%) |
Aug 22, 2022 | 16.08 | 16.09 | 16.02 | 16.03 | 158,377 | -0.15(-0.91%) |
Aug 19, 2022 | 16.25 | 16.25 | 16.16 | 16.18 | 153,676 | -0.13(-0.79%) |
Aug 18, 2022 | 16.32 | 16.34 | 16.31 | 16.31 | 189,420 | +0.02(+0.11%) |
Aug 17, 2022 | 16.32 | 16.34 | 16.28 | 16.29 | 533,694 | -0.12(-0.73%) |
Aug 16, 2022 | 16.45 | 16.45 | 16.38 | 16.41 | 694,255 | -0.06(-0.34%) |
Aug 15, 2022 | 16.45 | 16.50 | 16.45 | 16.46 | 390,869 | -0.02(-0.11%) |
Aug 12, 2022 | 16.39 | 16.49 | 16.37 | 16.48 | 148,742 | +0.14(+0.85%) |
Aug 11, 2022 | 16.49 | 16.55 | 16.34 | 16.34 | 1,675,349 | -0.08(-0.51%) |
Aug 10, 2022 | 16.40 | 16.47 | 16.40 | 16.43 | 832,731 | +0.18(+1.08%) |
Aug 09, 2022 | 16.33 | 16.33 | 16.25 | 16.25 | 129,916 | -0.11(-0.68%) |
Aug 08, 2022 | 16.42 | 16.47 | 16.35 | 16.36 | 163,649 | -0.01(-0.06%) |
Aug 05, 2022 | 16.32 | 16.39 | 16.28 | 16.37 | 441,248 | -0.07(-0.45%) |
Aug 04, 2022 | 16.42 | 16.46 | 16.41 | 16.45 | 486,191 | +0.04(+0.22%) |
Aug 03, 2022 | 16.34 | 16.43 | 16.32 | 16.41 | 484,471 | +0.10(+0.62%) |
Aug 02, 2022 | 16.38 | 16.39 | 16.31 | 16.31 | 1,271,647 | -0.07(-0.45%) |
Aug 01, 2022 | 16.36 | 16.43 | 16.35 | 16.38 | 825,261 | -0.03(-0.17%) |
Jul 29, 2022 | 16.36 | 16.43 | 16.33 | 16.41 | 104,549 | +0.06(+0.34%) |
Jul 28, 2022 | 16.25 | 16.38 | 16.25 | 16.35 | 384,286 | +0.17(+1.03%) |
Jul 27, 2022 | 16.10 | 16.24 | 16.10 | 16.19 | 208,937 | +0.14(+0.86%) |
Jul 26, 2022 | 16.11 | 16.12 | 16.05 | 16.05 | 309,466 | -0.10(-0.63%) |
Jul 25, 2022 | 16.15 | 16.18 | 16.11 | 16.15 | 984,564 | +0.01(+0.06%) |
Jul 22, 2022 | 16.20 | 16.26 | 16.12 | 16.14 | 372,429 | -0.02(-0.11%) |
Jul 21, 2022 | 15.99 | 16.18 | 15.98 | 16.16 | 453,425 | +0.17(+1.04%) |
Jul 20, 2022 | 15.98 | 16.09 | 15.98 | 15.99 | 1,438,408 | +0.02(+0.12%) |
Jul 19, 2022 | 15.86 | 15.98 | 15.86 | 15.98 | 197,170 | +0.18(+1.11%) |
Jul 18, 2022 | 15.95 | 15.97 | 15.79 | 15.80 | 222,275 | -0.11(-0.69%) |
Jul 15, 2022 | 15.81 | 15.92 | 15.81 | 15.91 | 268,538 | +0.14(+0.87%) |
Jul 14, 2022 | 15.66 | 15.78 | 15.61 | 15.77 | 116,251 | -0.03(-0.17%) |
Jul 13, 2022 | 15.65 | 15.81 | 15.65 | 15.80 | 629,990 | -0.02(-0.12%) |
Jul 12, 2022 | 15.75 | 15.82 | 15.75 | 15.82 | 82,615 | +0.06(+0.35%) |
Jul 11, 2022 | 15.77 | 15.81 | 15.73 | 15.76 | 140,521 | -0.05(-0.29%) |
Jul 08, 2022 | 15.73 | 15.81 | 15.71 | 15.81 | 74,906 | +0.03(+0.17%) |
Jul 07, 2022 | 15.67 | 15.78 | 15.67 | 15.78 | 401,033 | +0.17(+1.12%) |
Jul 06, 2022 | 15.62 | 15.65 | 15.58 | 15.61 | 262,757 | -0.04(-0.24%) |
Jul 05, 2022 | 15.58 | 15.64 | 15.50 | 15.64 | 388,858 | +0.02(+0.12%) |
Jul 01, 2022 | 15.53 | 15.66 | 15.53 | 15.62 | 386,764 | +0.13(+0.83%) |
Jun 30, 2022 | 15.46 | 15.52 | 15.40 | 15.50 | 392,907 | +0.01(+0.06%) |
Jun 29, 2022 | 15.50 | 15.50 | 15.45 | 15.49 | 250,053 | -0.02(-0.12%) |
Jun 28, 2022 | 15.63 | 15.66 | 15.50 | 15.51 | 567,838 | -0.14(-0.88%) |
Jun 27, 2022 | 15.70 | 15.71 | 15.63 | 15.64 | 170,094 | -0.08(-0.53%) |
Jun 24, 2022 | 15.63 | 15.76 | 15.63 | 15.73 | 253,275 | +0.09(+0.59%) |
Jun 23, 2022 | 15.54 | 15.63 | 15.54 | 15.63 | 453,123 | +0.11(+0.71%) |
Jun 22, 2022 | 15.51 | 15.56 | 15.49 | 15.52 | 304,554 | +0.01(+0.06%) |
Jun 21, 2022 | 15.58 | 15.62 | 15.51 | 15.51 | 331,496 | -0.03(-0.18%) |
Jun 17, 2022 | 15.52 | 15.59 | 15.46 | 15.54 | 288,991 | +0.07(+0.47%) |
Jun 16, 2022 | 15.43 | 15.49 | 15.30 | 15.47 | 1,070,537 | -0.17(-1.11%) |
Jun 15, 2022 | 15.47 | 15.69 | 15.47 | 15.64 | 695,686 | +0.23(+1.49%) |
Jun 14, 2022 | 15.41 | 15.51 | 15.31 | 15.41 | 314,813 | +0.06(+0.42%) |
Jun 13, 2022 | 15.58 | 15.58 | 15.29 | 15.35 | 2,003,002 | -0.43(-2.73%) |
Jun 10, 2022 | 15.94 | 15.94 | 15.74 | 15.78 | 722,466 | -0.23(-1.43%) |
Jun 09, 2022 | 16.10 | 16.12 | 15.99 | 16.01 | 303,124 | -0.13(-0.80%) |
Jun 08, 2022 | 16.19 | 16.22 | 16.12 | 16.14 | 213,718 | -0.12(-0.73%) |
Jun 07, 2022 | 16.18 | 16.26 | 16.17 | 16.26 | 395,869 | +0.05(+0.34%) |
Jun 06, 2022 | 16.34 | 16.34 | 16.20 | 16.20 | 882,440 | -0.11(-0.67%) |
Jun 03, 2022 | 16.36 | 16.36 | 16.30 | 16.31 | 230,573 | -0.08(-0.50%) |
Jun 02, 2022 | 16.37 | 16.41 | 16.33 | 16.40 | 466,156 | +0.01(+0.06%) |