Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.11 | 15.50 | 14.00 | 15.38 | 57,457 | +1.30(+9.23%) |
Aug 30, 2022 | 14.61 | 14.94 | 13.51 | 14.08 | 54,186 | -0.54(-3.69%) |
Aug 29, 2022 | 14.82 | 15.03 | 14.38 | 14.62 | 50,666 | -0.38(-2.53%) |
Aug 26, 2022 | 15.36 | 15.37 | 14.39 | 15.00 | 178,660 | -0.34(-2.22%) |
Aug 25, 2022 | 15.48 | 15.55 | 15.10 | 15.34 | 97,212 | +0.05(+0.33%) |
Aug 24, 2022 | 15.10 | 15.57 | 14.88 | 15.29 | 132,809 | +0.25(+1.66%) |
Aug 23, 2022 | 15.49 | 15.49 | 14.69 | 15.04 | 85,040 | -0.25(-1.64%) |
Aug 22, 2022 | 16.10 | 16.10 | 14.87 | 15.29 | 61,445 | -0.88(-5.44%) |
Aug 19, 2022 | 16.23 | 16.53 | 15.91 | 16.17 | 45,977 | -0.21(-1.28%) |
Aug 18, 2022 | 16.59 | 16.85 | 15.99 | 16.38 | 52,285 | -0.26(-1.56%) |
Aug 17, 2022 | 17.85 | 17.85 | 16.11 | 16.64 | 73,134 | -1.01(-5.72%) |
Aug 16, 2022 | 18.49 | 18.49 | 17.45 | 17.65 | 62,419 | -0.74(-4.02%) |
Aug 15, 2022 | 18.49 | 18.78 | 18.02 | 18.39 | 69,251 | -0.11(-0.59%) |
Aug 12, 2022 | 17.42 | 19.66 | 16.41 | 18.50 | 115,380 | +1.18(+6.81%) |
Aug 11, 2022 | 17.87 | 18.10 | 17.25 | 17.32 | 57,294 | -0.23(-1.31%) |
Aug 10, 2022 | 17.96 | 18.07 | 16.97 | 17.55 | 55,957 | -0.06(-0.34%) |
Aug 09, 2022 | 17.64 | 18.53 | 17.11 | 17.61 | 94,462 | -0.04(-0.23%) |
Aug 08, 2022 | 17.29 | 17.90 | 16.64 | 17.65 | 50,891 | +0.55(+3.22%) |
Aug 05, 2022 | 17.00 | 17.39 | 15.73 | 17.10 | 92,001 | -0.05(-0.29%) |
Aug 04, 2022 | 17.32 | 18.12 | 17.00 | 17.15 | 53,684 | -0.04(-0.23%) |
Aug 03, 2022 | 16.72 | 17.92 | 16.72 | 17.19 | 67,185 | +0.54(+3.24%) |
Aug 02, 2022 | 15.09 | 17.00 | 15.09 | 16.65 | 66,269 | +1.35(+8.82%) |
Aug 01, 2022 | 15.95 | 16.03 | 14.50 | 15.30 | 107,293 | +0.28(+1.86%) |
Jul 29, 2022 | 15.05 | 15.55 | 14.87 | 15.02 | 45,521 | -0.05(-0.33%) |
Jul 28, 2022 | 15.00 | 15.16 | 14.38 | 15.07 | 132,862 | +0.10(+0.67%) |
Jul 27, 2022 | 15.06 | 15.19 | 14.50 | 14.97 | 139,750 | +0.06(+0.40%) |
Jul 26, 2022 | 14.89 | 15.20 | 14.37 | 14.91 | 61,237 | +0.04(+0.27%) |
Jul 25, 2022 | 14.80 | 14.87 | 14.06 | 14.87 | 41,288 | -0.03(-0.20%) |
Jul 22, 2022 | 15.50 | 15.50 | 14.80 | 14.90 | 37,929 | -0.62(-3.99%) |
Jul 21, 2022 | 15.32 | 15.73 | 15.32 | 15.52 | 40,584 | +0.18(+1.17%) |
Jul 20, 2022 | 15.37 | 15.95 | 15.00 | 15.34 | 89,202 | -0.15(-0.97%) |
Jul 19, 2022 | 14.78 | 15.58 | 14.77 | 15.49 | 61,238 | +0.76(+5.16%) |
Jul 18, 2022 | 14.71 | 15.43 | 13.84 | 14.73 | 78,111 | +0.08(+0.55%) |
Jul 15, 2022 | 14.74 | 14.74 | 14.04 | 14.65 | 59,101 | +0.12(+0.83%) |
Jul 14, 2022 | 14.76 | 15.10 | 14.41 | 14.53 | 54,748 | -0.45(-3.00%) |
Jul 13, 2022 | 14.24 | 15.27 | 14.24 | 14.98 | 53,438 | +0.48(+3.31%) |
Jul 12, 2022 | 14.45 | 14.79 | 13.74 | 14.50 | 94,178 | +0.09(+0.62%) |
Jul 11, 2022 | 14.79 | 14.84 | 14.07 | 14.41 | 61,981 | -0.30(-2.04%) |
Jul 08, 2022 | 14.53 | 14.91 | 14.22 | 14.71 | 85,599 | -0.15(-1.01%) |
Jul 07, 2022 | 15.36 | 15.71 | 14.63 | 14.86 | 105,434 | -0.62(-4.01%) |
Jul 06, 2022 | 15.53 | 16.29 | 14.51 | 15.48 | 219,427 | -0.27(-1.71%) |
Jul 05, 2022 | 14.72 | 15.83 | 14.63 | 15.75 | 122,213 | +0.72(+4.79%) |
Jul 01, 2022 | 14.50 | 15.06 | 14.46 | 15.03 | 56,989 | +0.43(+2.95%) |
Jun 30, 2022 | 14.09 | 15.12 | 14.09 | 14.60 | 60,670 | +0.25(+1.74%) |
Jun 29, 2022 | 14.03 | 14.45 | 13.66 | 14.35 | 77,251 | +0.35(+2.50%) |
Jun 28, 2022 | 14.93 | 15.09 | 13.96 | 14.00 | 65,278 | -1.05(-6.98%) |
Jun 27, 2022 | 15.28 | 15.77 | 14.69 | 15.05 | 110,065 | -0.30(-1.95%) |
Jun 24, 2022 | 14.80 | 15.84 | 14.80 | 15.35 | 1,473,164 | +0.54(+3.65%) |
Jun 23, 2022 | 13.96 | 14.88 | 13.77 | 14.81 | 190,461 | +1.00(+7.24%) |
Jun 22, 2022 | 13.42 | 14.35 | 13.42 | 13.81 | 217,714 | +0.23(+1.69%) |
Jun 21, 2022 | 13.07 | 14.43 | 13.07 | 13.58 | 196,444 | +0.61(+4.70%) |
Jun 17, 2022 | 13.00 | 13.34 | 12.71 | 12.97 | 712,882 | +0.08(+0.62%) |
Jun 16, 2022 | 12.82 | 13.21 | 12.57 | 12.89 | 139,935 | -0.20(-1.53%) |
Jun 15, 2022 | 12.72 | 13.23 | 12.51 | 13.09 | 159,120 | +0.44(+3.48%) |
Jun 14, 2022 | 12.62 | 12.96 | 12.27 | 12.65 | 56,913 | +0.09(+0.72%) |
Jun 13, 2022 | 13.00 | 13.09 | 12.27 | 12.56 | 106,924 | -0.61(-4.63%) |
Jun 10, 2022 | 14.10 | 14.10 | 13.06 | 13.17 | 67,001 | -0.93(-6.60%) |
Jun 09, 2022 | 14.50 | 15.09 | 14.03 | 14.10 | 89,086 | -0.58(-3.95%) |
Jun 08, 2022 | 14.45 | 15.17 | 14.24 | 14.68 | 582,445 | +0.28(+1.94%) |
Jun 07, 2022 | 13.77 | 14.49 | 13.76 | 14.40 | 180,400 | +0.57(+4.12%) |
Jun 06, 2022 | 14.01 | 14.14 | 13.75 | 13.83 | 174,699 | -0.02(-0.14%) |
Jun 03, 2022 | 13.76 | 14.12 | 13.61 | 13.85 | 87,063 | -0.05(-0.36%) |
Jun 02, 2022 | 13.75 | 14.22 | 13.50 | 13.90 | 152,459 | +0.25(+1.83%) |