Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.00 | 16.71 | 16.00 | 16.37 | 29,423 | +0.38(+2.38%) |
Aug 30, 2022 | 16.07 | 16.56 | 15.80 | 15.99 | 21,778 | +0.13(+0.82%) |
Aug 29, 2022 | 15.71 | 16.52 | 15.53 | 15.86 | 70,687 | +0.25(+1.60%) |
Aug 26, 2022 | 16.94 | 16.94 | 15.55 | 15.61 | 22,148 | -1.44(-8.45%) |
Aug 25, 2022 | 17.08 | 17.18 | 16.76 | 17.05 | 18,219 | -0.13(-0.76%) |
Aug 24, 2022 | 17.19 | 17.30 | 17.04 | 17.18 | 8,847 | +0.13(+0.76%) |
Aug 23, 2022 | 17.19 | 17.23 | 17.00 | 17.05 | 8,165 | +0.05(+0.29%) |
Aug 22, 2022 | 17.52 | 17.72 | 17.00 | 17.00 | 16,786 | -0.86(-4.82%) |
Aug 19, 2022 | 18.07 | 18.15 | 17.67 | 17.86 | 5,315 | -0.26(-1.43%) |
Aug 18, 2022 | 17.65 | 18.25 | 17.65 | 18.12 | 11,699 | +0.23(+1.29%) |
Aug 17, 2022 | 17.95 | 18.56 | 17.57 | 17.89 | 12,863 | -0.34(-1.87%) |
Aug 16, 2022 | 18.60 | 18.60 | 18.00 | 18.23 | 19,538 | -0.17(-0.92%) |
Aug 15, 2022 | 17.48 | 18.71 | 17.48 | 18.40 | 42,568 | +0.44(+2.45%) |
Aug 12, 2022 | 17.22 | 18.00 | 17.00 | 17.96 | 39,479 | +0.81(+4.72%) |
Aug 11, 2022 | 17.94 | 17.94 | 17.01 | 17.15 | 13,321 | -0.35(-2.00%) |
Aug 10, 2022 | 17.33 | 18.18 | 17.04 | 17.50 | 33,762 | +0.48(+2.82%) |
Aug 09, 2022 | 17.62 | 17.87 | 17.00 | 17.02 | 12,488 | -0.74(-4.17%) |
Aug 08, 2022 | 18.14 | 18.27 | 17.37 | 17.76 | 34,724 | -0.17(-0.95%) |
Aug 05, 2022 | 17.46 | 17.99 | 17.19 | 17.93 | 14,379 | +0.42(+2.40%) |
Aug 04, 2022 | 18.01 | 18.76 | 17.51 | 17.51 | 15,739 | -0.50(-2.78%) |
Aug 03, 2022 | 18.27 | 18.74 | 18.01 | 18.01 | 34,134 | +0.00(+0.00%) |
Aug 02, 2022 | 17.60 | 18.24 | 17.52 | 18.01 | 20,186 | +0.24(+1.35%) |
Aug 01, 2022 | 17.79 | 17.97 | 17.00 | 17.77 | 52,250 | +0.02(+0.11%) |
Jul 29, 2022 | 17.27 | 17.75 | 17.16 | 17.75 | 18,596 | +0.68(+3.98%) |
Jul 28, 2022 | 16.33 | 17.49 | 15.81 | 17.07 | 66,619 | +0.80(+4.92%) |
Jul 27, 2022 | 16.43 | 16.92 | 16.16 | 16.27 | 21,462 | +0.13(+0.81%) |
Jul 26, 2022 | 16.59 | 16.81 | 16.14 | 16.14 | 7,594 | -0.66(-3.93%) |
Jul 25, 2022 | 16.16 | 17.00 | 16.16 | 16.80 | 25,223 | +0.85(+5.33%) |
Jul 22, 2022 | 15.61 | 15.97 | 15.50 | 15.95 | 17,042 | +0.42(+2.70%) |
Jul 21, 2022 | 15.35 | 15.76 | 15.22 | 15.53 | 26,157 | +0.03(+0.19%) |
Jul 20, 2022 | 15.65 | 16.05 | 15.29 | 15.50 | 29,506 | -0.26(-1.65%) |
Jul 19, 2022 | 15.96 | 16.59 | 15.69 | 15.76 | 55,613 | +0.07(+0.45%) |
Jul 18, 2022 | 16.00 | 16.70 | 15.69 | 15.69 | 45,603 | -0.31(-1.94%) |
Jul 15, 2022 | 15.25 | 16.00 | 15.25 | 16.00 | 46,008 | +0.75(+4.92%) |
Jul 14, 2022 | 14.86 | 15.25 | 14.86 | 15.25 | 17,147 | +0.27(+1.80%) |
Jul 13, 2022 | 14.64 | 15.17 | 14.64 | 14.98 | 21,937 | +0.25(+1.70%) |
Jul 12, 2022 | 15.11 | 15.43 | 14.57 | 14.73 | 12,851 | -0.25(-1.67%) |
Jul 11, 2022 | 15.15 | 15.37 | 14.90 | 14.98 | 42,439 | -0.36(-2.35%) |
Jul 08, 2022 | 15.64 | 16.00 | 15.34 | 15.34 | 18,235 | -0.29(-1.86%) |
Jul 07, 2022 | 15.38 | 15.93 | 15.09 | 15.63 | 23,092 | +0.18(+1.17%) |
Jul 06, 2022 | 15.65 | 15.93 | 15.37 | 15.45 | 46,690 | -0.40(-2.52%) |
Jul 05, 2022 | 15.08 | 16.00 | 14.95 | 15.85 | 29,272 | +0.90(+6.02%) |
Jul 01, 2022 | 15.20 | 15.30 | 14.95 | 14.95 | 16,398 | -0.29(-1.90%) |
Jun 30, 2022 | 14.56 | 15.24 | 14.53 | 15.24 | 16,422 | +0.21(+1.40%) |
Jun 29, 2022 | 15.74 | 15.77 | 15.02 | 15.03 | 17,661 | -0.62(-3.96%) |
Jun 28, 2022 | 15.91 | 16.15 | 15.56 | 15.65 | 14,167 | -0.14(-0.89%) |
Jun 27, 2022 | 15.85 | 15.95 | 15.65 | 15.79 | 27,123 | +0.08(+0.51%) |
Jun 24, 2022 | 15.39 | 15.93 | 15.39 | 15.71 | 22,456 | +0.49(+3.22%) |
Jun 23, 2022 | 15.24 | 15.71 | 15.22 | 15.22 | 15,075 | +0.04(+0.26%) |
Jun 22, 2022 | 14.60 | 15.27 | 14.60 | 15.18 | 43,032 | +0.52(+3.55%) |
Jun 21, 2022 | 15.10 | 15.43 | 14.66 | 14.66 | 38,645 | -0.09(-0.61%) |
Jun 17, 2022 | 15.10 | 15.38 | 14.75 | 14.75 | 20,523 | -0.16(-1.07%) |
Jun 16, 2022 | 15.34 | 15.34 | 14.81 | 14.91 | 17,062 | -0.59(-3.81%) |
Jun 15, 2022 | 14.93 | 15.98 | 14.83 | 15.50 | 30,573 | +0.56(+3.75%) |
Jun 14, 2022 | 15.27 | 15.37 | 14.70 | 14.94 | 31,281 | -0.33(-2.16%) |
Jun 13, 2022 | 16.50 | 16.81 | 15.00 | 15.27 | 39,285 | -1.23(-7.45%) |
Jun 10, 2022 | 16.26 | 16.91 | 15.82 | 16.50 | 25,677 | +0.07(+0.43%) |
Jun 09, 2022 | 17.01 | 17.21 | 16.32 | 16.43 | 25,362 | -0.77(-4.48%) |
Jun 08, 2022 | 17.25 | 17.47 | 17.00 | 17.20 | 6,946 | -0.05(-0.29%) |
Jun 07, 2022 | 17.03 | 17.50 | 17.01 | 17.25 | 20,687 | +0.17(+1.00%) |
Jun 06, 2022 | 17.53 | 17.65 | 17.02 | 17.08 | 22,460 | -0.35(-2.01%) |
Jun 03, 2022 | 17.01 | 17.60 | 16.81 | 17.43 | 12,331 | +0.44(+2.59%) |
Jun 02, 2022 | 15.76 | 17.43 | 15.76 | 16.99 | 19,499 | +0.82(+5.07%) |