Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.56 | 14.68 | 14.54 | 14.63 | 6,880 | +0.14(+0.96%) |
Aug 30, 2022 | 14.75 | 14.75 | 14.49 | 14.49 | 3,344 | -0.21(-1.41%) |
Aug 29, 2022 | 14.59 | 14.75 | 14.57 | 14.70 | 17,936 | +0.05(+0.34%) |
Aug 26, 2022 | 14.84 | 14.88 | 14.65 | 14.65 | 23,227 | -0.23(-1.53%) |
Aug 25, 2022 | 14.81 | 14.88 | 14.77 | 14.88 | 17,547 | +0.21(+1.40%) |
Aug 24, 2022 | 14.62 | 14.74 | 14.53 | 14.67 | 26,583 | -0.19(-1.28%) |
Aug 23, 2022 | 15.06 | 15.06 | 14.85 | 14.86 | 55,012 | -0.18(-1.22%) |
Aug 22, 2022 | 14.99 | 15.08 | 14.97 | 15.05 | 7,715 | +0.00(+0.00%) |
Aug 19, 2022 | 15.16 | 15.16 | 14.95 | 15.05 | 12,892 | -0.22(-1.43%) |
Aug 18, 2022 | 15.28 | 15.29 | 15.23 | 15.27 | 98,661 | -0.08(-0.52%) |
Aug 17, 2022 | 15.24 | 15.36 | 15.24 | 15.34 | 12,106 | +0.03(+0.19%) |
Aug 16, 2022 | 15.29 | 15.34 | 15.29 | 15.31 | 5,639 | -0.04(-0.26%) |
Aug 15, 2022 | 15.37 | 15.41 | 15.31 | 15.35 | 12,051 | -0.16(-1.02%) |
Aug 12, 2022 | 15.55 | 15.55 | 15.50 | 15.51 | 23,108 | -0.04(-0.25%) |
Aug 11, 2022 | 15.44 | 15.58 | 15.44 | 15.55 | 2,029 | +0.26(+1.68%) |
Aug 10, 2022 | 15.35 | 15.41 | 15.21 | 15.29 | 34,253 | -0.01(-0.08%) |
Aug 09, 2022 | 15.34 | 15.36 | 15.28 | 15.31 | 3,203 | -0.08(-0.50%) |
Aug 08, 2022 | 15.45 | 15.45 | 15.38 | 15.38 | 4,989 | -0.01(-0.06%) |
Aug 05, 2022 | 15.29 | 15.39 | 15.25 | 15.39 | 10,965 | +0.05(+0.32%) |
Aug 04, 2022 | 15.29 | 15.41 | 15.29 | 15.34 | 21,826 | +0.07(+0.45%) |
Aug 03, 2022 | 15.19 | 15.31 | 15.19 | 15.28 | 12,902 | -0.08(-0.52%) |
Aug 02, 2022 | 15.34 | 15.40 | 15.04 | 15.35 | 21,125 | -0.11(-0.70%) |
Aug 01, 2022 | 15.55 | 15.68 | 15.40 | 15.46 | 12,603 | -0.23(-1.45%) |
Jul 29, 2022 | 15.84 | 15.84 | 15.63 | 15.69 | 23,878 | -0.25(-1.55%) |
Jul 28, 2022 | 16.03 | 16.08 | 15.94 | 15.94 | 2,381 | -0.08(-0.49%) |
Jul 27, 2022 | 16.02 | 16.03 | 16.00 | 16.02 | 9,616 | +0.04(+0.25%) |
Jul 26, 2022 | 16.01 | 16.22 | 15.98 | 15.98 | 7,685 | +0.01(+0.06%) |
Jul 25, 2022 | 15.94 | 15.97 | 15.94 | 15.97 | 4,204 | +0.06(+0.37%) |
Jul 22, 2022 | 16.05 | 16.05 | 15.91 | 15.91 | 2,082 | -0.05(-0.32%) |
Jul 21, 2022 | 16.06 | 16.12 | 15.96 | 15.96 | 1,382 | -0.12(-0.73%) |
Jul 20, 2022 | 15.90 | 16.14 | 15.90 | 16.08 | 7,957 | +0.09(+0.56%) |
Jul 19, 2022 | 16.05 | 16.05 | 15.96 | 15.99 | 20,281 | -0.01(-0.06%) |
Jul 18, 2022 | 16.09 | 16.10 | 15.99 | 16.00 | 3,458 | +0.06(+0.37%) |
Jul 15, 2022 | 15.92 | 15.94 | 15.85 | 15.94 | 9,877 | -0.18(-1.11%) |
Jul 14, 2022 | 16.23 | 16.23 | 16.05 | 16.12 | 4,159 | -0.17(-1.03%) |
Jul 13, 2022 | 16.23 | 16.30 | 16.23 | 16.28 | 2,493 | -0.02(-0.12%) |
Jul 12, 2022 | 16.52 | 16.52 | 16.26 | 16.30 | 19,512 | -0.08(-0.48%) |
Jul 11, 2022 | 16.44 | 16.52 | 16.38 | 16.38 | 15,419 | -0.39(-2.30%) |
Jul 08, 2022 | 16.72 | 16.81 | 16.68 | 16.77 | 2,163 | -0.06(-0.35%) |
Jul 07, 2022 | 16.52 | 16.84 | 16.52 | 16.83 | 46,690 | +0.27(+1.61%) |
Jul 06, 2022 | 16.70 | 16.77 | 16.39 | 16.56 | 18,886 | -0.26(-1.53%) |
Jul 05, 2022 | 16.67 | 16.83 | 16.67 | 16.82 | 10,404 | +0.00(+0.00%) |
Jul 01, 2022 | 16.76 | 16.82 | 16.63 | 16.82 | 2,525 | +0.06(+0.35%) |
Jun 30, 2022 | 16.59 | 16.81 | 16.59 | 16.76 | 13,421 | +0.36(+2.22%) |
Jun 29, 2022 | 16.37 | 16.48 | 16.27 | 16.40 | 5,770 | -0.02(-0.10%) |
Jun 28, 2022 | 16.45 | 16.48 | 16.29 | 16.41 | 13,275 | +0.18(+1.10%) |
Jun 27, 2022 | 16.18 | 16.42 | 16.18 | 16.24 | 32,484 | +0.15(+0.92%) |
Jun 24, 2022 | 16.06 | 16.19 | 15.93 | 16.09 | 41,211 | +0.19(+1.18%) |
Jun 23, 2022 | 15.85 | 16.04 | 15.66 | 15.90 | 15,662 | +0.06(+0.38%) |
Jun 22, 2022 | 16.13 | 16.13 | 15.72 | 15.84 | 12,027 | -0.35(-2.14%) |
Jun 21, 2022 | 15.83 | 16.19 | 15.78 | 16.19 | 20,865 | +0.53(+3.42%) |
Jun 17, 2022 | 15.67 | 15.72 | 15.52 | 15.65 | 17,029 | +0.20(+1.28%) |
Jun 16, 2022 | 15.45 | 15.62 | 15.03 | 15.45 | 7,229 | -0.38(-2.38%) |
Jun 15, 2022 | 15.57 | 15.84 | 15.57 | 15.83 | 21,623 | +0.40(+2.57%) |
Jun 14, 2022 | 15.33 | 15.58 | 15.33 | 15.43 | 6,061 | +0.31(+2.03%) |
Jun 13, 2022 | 15.28 | 15.28 | 14.98 | 15.13 | 10,016 | -0.44(-2.80%) |
Jun 10, 2022 | 15.47 | 15.60 | 15.42 | 15.56 | 19,138 | +0.01(+0.06%) |
Jun 09, 2022 | 15.60 | 15.66 | 15.22 | 15.55 | 40,688 | +0.00(+0.00%) |
Jun 08, 2022 | 15.61 | 15.63 | 15.47 | 15.55 | 12,732 | +0.07(+0.45%) |
Jun 07, 2022 | 15.27 | 15.64 | 15.27 | 15.48 | 24,266 | +0.16(+1.03%) |
Jun 06, 2022 | 15.33 | 15.44 | 15.21 | 15.32 | 25,235 | +0.13(+0.85%) |
Jun 03, 2022 | 15.21 | 15.28 | 15.01 | 15.20 | 22,923 | -0.03(-0.20%) |
Jun 02, 2022 | 14.94 | 15.27 | 14.94 | 15.23 | 20,255 | +0.25(+1.65%) |