Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.64 | 15.81 | 15.59 | 15.76 | 46,696 | +0.04(+0.25%) |
Aug 30, 2022 | 15.91 | 15.93 | 15.58 | 15.72 | 29,481 | -0.10(-0.63%) |
Aug 29, 2022 | 16.20 | 16.21 | 15.82 | 15.82 | 18,268 | -0.44(-2.71%) |
Aug 26, 2022 | 16.19 | 16.39 | 16.18 | 16.26 | 43,445 | +0.16(+0.99%) |
Aug 25, 2022 | 16.00 | 16.12 | 15.81 | 16.10 | 19,789 | +0.29(+1.83%) |
Aug 24, 2022 | 15.65 | 15.82 | 15.65 | 15.81 | 18,644 | +0.07(+0.44%) |
Aug 23, 2022 | 15.60 | 15.93 | 15.56 | 15.74 | 47,697 | +0.11(+0.70%) |
Aug 22, 2022 | 15.91 | 15.92 | 15.61 | 15.63 | 31,981 | -0.46(-2.86%) |
Aug 19, 2022 | 16.24 | 16.24 | 16.06 | 16.09 | 19,473 | -0.15(-0.92%) |
Aug 18, 2022 | 16.10 | 16.47 | 16.10 | 16.24 | 55,447 | +0.20(+1.25%) |
Aug 17, 2022 | 16.02 | 16.09 | 15.95 | 16.04 | 21,032 | -0.15(-0.93%) |
Aug 16, 2022 | 16.15 | 16.34 | 16.08 | 16.19 | 25,844 | -0.06(-0.37%) |
Aug 15, 2022 | 16.15 | 16.39 | 16.11 | 16.25 | 32,063 | +0.05(+0.31%) |
Aug 12, 2022 | 16.14 | 16.29 | 15.96 | 16.20 | 33,943 | +0.01(+0.06%) |
Aug 11, 2022 | 16.26 | 16.29 | 16.10 | 16.19 | 13,640 | +0.09(+0.56%) |
Aug 10, 2022 | 15.90 | 16.18 | 15.83 | 16.10 | 25,061 | +0.30(+1.90%) |
Aug 09, 2022 | 15.83 | 15.85 | 15.70 | 15.80 | 32,978 | -0.05(-0.32%) |
Aug 08, 2022 | 15.68 | 15.87 | 15.61 | 15.85 | 48,656 | +0.31(+1.99%) |
Aug 05, 2022 | 15.60 | 15.61 | 15.40 | 15.54 | 34,998 | -0.18(-1.15%) |
Aug 04, 2022 | 15.42 | 15.91 | 15.42 | 15.72 | 28,423 | +0.19(+1.22%) |
Aug 03, 2022 | 16.26 | 16.26 | 15.41 | 15.53 | 47,883 | -0.58(-3.60%) |
Aug 02, 2022 | 16.32 | 16.32 | 16.07 | 16.11 | 7,568 | -0.24(-1.47%) |
Aug 01, 2022 | 16.41 | 16.58 | 16.33 | 16.35 | 31,039 | -0.17(-1.03%) |
Jul 29, 2022 | 16.35 | 16.57 | 16.35 | 16.52 | 23,498 | +0.14(+0.85%) |
Jul 28, 2022 | 15.87 | 16.43 | 15.87 | 16.38 | 36,245 | +0.44(+2.76%) |
Jul 27, 2022 | 15.58 | 15.97 | 15.58 | 15.94 | 26,036 | +0.38(+2.44%) |
Jul 26, 2022 | 15.72 | 15.72 | 15.45 | 15.56 | 21,745 | -0.04(-0.26%) |
Jul 25, 2022 | 15.43 | 15.70 | 15.43 | 15.60 | 17,069 | +0.07(+0.45%) |
Jul 22, 2022 | 15.57 | 15.82 | 15.34 | 15.53 | 30,346 | -0.31(-1.96%) |
Jul 21, 2022 | 15.65 | 15.88 | 15.38 | 15.84 | 16,334 | +0.06(+0.38%) |
Jul 20, 2022 | 15.72 | 15.90 | 15.72 | 15.78 | 24,115 | +0.00(+0.00%) |
Jul 19, 2022 | 15.53 | 15.88 | 15.53 | 15.78 | 27,465 | +0.42(+2.73%) |
Jul 18, 2022 | 15.50 | 15.50 | 15.34 | 15.36 | 19,898 | +0.04(+0.26%) |
Jul 15, 2022 | 15.37 | 15.38 | 15.18 | 15.32 | 36,604 | +0.20(+1.32%) |
Jul 14, 2022 | 15.19 | 15.20 | 14.96 | 15.12 | 30,954 | -0.24(-1.56%) |
Jul 13, 2022 | 15.14 | 15.55 | 15.13 | 15.36 | 25,475 | +0.02(+0.13%) |
Jul 12, 2022 | 15.32 | 15.70 | 15.29 | 15.34 | 47,897 | -0.11(-0.71%) |
Jul 11, 2022 | 15.66 | 15.66 | 15.32 | 15.45 | 40,726 | -0.22(-1.40%) |
Jul 08, 2022 | 15.65 | 15.76 | 15.50 | 15.67 | 15,039 | -0.03(-0.19%) |
Jul 07, 2022 | 15.80 | 16.12 | 15.61 | 15.70 | 31,534 | -0.07(-0.44%) |
Jul 06, 2022 | 15.94 | 16.04 | 15.55 | 15.77 | 33,025 | -0.21(-1.31%) |
Jul 05, 2022 | 15.46 | 16.01 | 15.26 | 15.98 | 59,956 | +0.33(+2.11%) |
Jul 01, 2022 | 15.53 | 15.69 | 15.42 | 15.65 | 21,925 | +0.13(+0.84%) |
Jun 30, 2022 | 15.37 | 15.70 | 15.15 | 15.52 | 26,225 | +0.01(+0.06%) |
Jun 29, 2022 | 15.53 | 15.62 | 15.38 | 15.51 | 20,499 | -0.10(-0.64%) |
Jun 28, 2022 | 15.49 | 15.75 | 15.49 | 15.61 | 39,096 | +0.10(+0.64%) |
Jun 27, 2022 | 15.91 | 15.91 | 15.48 | 15.51 | 28,584 | -0.33(-2.08%) |
Jun 24, 2022 | 15.53 | 15.90 | 15.53 | 15.84 | 96,848 | +0.35(+2.26%) |
Jun 23, 2022 | 15.42 | 15.67 | 15.42 | 15.49 | 37,880 | +0.13(+0.85%) |
Jun 22, 2022 | 15.00 | 15.41 | 15.00 | 15.36 | 33,314 | +0.19(+1.25%) |
Jun 21, 2022 | 15.00 | 15.26 | 14.90 | 15.17 | 60,359 | +0.30(+2.02%) |
Jun 17, 2022 | 15.31 | 15.44 | 14.83 | 14.87 | 82,527 | -0.29(-1.91%) |
Jun 16, 2022 | 15.01 | 15.22 | 14.90 | 15.16 | 59,893 | -0.11(-0.72%) |
Jun 15, 2022 | 15.58 | 15.72 | 15.22 | 15.27 | 100,872 | -0.12(-0.78%) |
Jun 14, 2022 | 15.78 | 15.78 | 15.29 | 15.39 | 51,809 | -0.28(-1.79%) |
Jun 13, 2022 | 15.75 | 15.98 | 15.54 | 15.67 | 86,200 | -0.40(-2.49%) |
Jun 10, 2022 | 16.27 | 16.35 | 16.05 | 16.07 | 53,690 | -0.45(-2.72%) |
Jun 09, 2022 | 16.66 | 16.77 | 16.48 | 16.52 | 27,353 | -0.18(-1.08%) |
Jun 08, 2022 | 16.98 | 16.99 | 16.58 | 16.70 | 35,821 | -0.28(-1.65%) |
Jun 07, 2022 | 16.73 | 17.03 | 16.66 | 16.98 | 31,891 | +0.09(+0.53%) |
Jun 06, 2022 | 16.87 | 16.98 | 16.75 | 16.89 | 30,166 | -0.03(-0.18%) |
Jun 03, 2022 | 17.26 | 17.52 | 16.79 | 16.92 | 27,969 | -0.48(-2.76%) |
Jun 02, 2022 | 17.26 | 17.42 | 17.14 | 17.40 | 22,043 | +0.22(+1.28%) |