Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.80 | 14.85 | 14.80 | 14.80 | 16,612 | -0.03(-0.18%) |
Aug 30, 2022 | 14.80 | 14.86 | 14.80 | 14.83 | 10,923 | +0.02(+0.12%) |
Aug 29, 2022 | 14.82 | 14.85 | 14.81 | 14.81 | 16,644 | -0.03(-0.18%) |
Aug 26, 2022 | 14.83 | 14.88 | 14.83 | 14.84 | 10,685 | -0.02(-0.12%) |
Aug 25, 2022 | 14.81 | 14.98 | 14.75 | 14.85 | 22,772 | +0.03(+0.18%) |
Aug 24, 2022 | 14.82 | 14.84 | 14.81 | 14.83 | 21,289 | +0.05(+0.31%) |
Aug 23, 2022 | 14.83 | 14.83 | 14.74 | 14.78 | 10,717 | +0.02(+0.12%) |
Aug 22, 2022 | 14.76 | 14.80 | 14.75 | 14.76 | 14,368 | -0.04(-0.25%) |
Aug 19, 2022 | 14.87 | 14.87 | 14.80 | 14.80 | 25,444 | -0.14(-0.95%) |
Aug 18, 2022 | 14.88 | 15.00 | 14.88 | 14.94 | 17,159 | +0.05(+0.34%) |
Aug 17, 2022 | 14.95 | 14.95 | 14.86 | 14.89 | 25,595 | -0.11(-0.73%) |
Aug 16, 2022 | 15.06 | 15.10 | 14.98 | 15.00 | 18,729 | -0.03(-0.18%) |
Aug 15, 2022 | 15.06 | 15.07 | 15.01 | 15.03 | 15,588 | -0.08(-0.54%) |
Aug 12, 2022 | 15.17 | 15.19 | 15.06 | 15.11 | 19,085 | -0.04(-0.24%) |
Aug 11, 2022 | 15.12 | 15.30 | 15.09 | 15.15 | 22,958 | -0.05(-0.30%) |
Aug 10, 2022 | 15.11 | 15.19 | 15.11 | 15.19 | 21,817 | +0.05(+0.36%) |
Aug 09, 2022 | 15.03 | 15.15 | 15.00 | 15.14 | 33,562 | +0.07(+0.49%) |
Aug 08, 2022 | 15.02 | 15.12 | 14.97 | 15.06 | 20,928 | +0.07(+0.49%) |
Aug 05, 2022 | 15.08 | 15.11 | 14.99 | 14.99 | 6,919 | -0.21(-1.38%) |
Aug 04, 2022 | 15.17 | 15.21 | 15.12 | 15.20 | 8,255 | -0.01(-0.06%) |
Aug 03, 2022 | 15.23 | 15.31 | 15.17 | 15.21 | 13,193 | +0.09(+0.60%) |
Aug 02, 2022 | 15.11 | 15.13 | 15.09 | 15.12 | 18,201 | -0.01(-0.06%) |
Aug 01, 2022 | 15.03 | 15.16 | 14.84 | 15.13 | 32,611 | +0.14(+0.91%) |
Jul 29, 2022 | 14.98 | 15.18 | 14.85 | 14.99 | 9,957 | +0.04(+0.24%) |
Jul 28, 2022 | 14.89 | 14.99 | 14.85 | 14.95 | 10,459 | +0.06(+0.43%) |
Jul 27, 2022 | 14.78 | 15.44 | 14.76 | 14.89 | 23,199 | +0.11(+0.74%) |
Jul 26, 2022 | 14.77 | 14.85 | 14.69 | 14.78 | 46,151 | -0.01(-0.06%) |
Jul 25, 2022 | 14.84 | 15.00 | 14.74 | 14.79 | 19,737 | +0.00(+0.00%) |
Jul 22, 2022 | 14.68 | 14.90 | 14.68 | 14.79 | 19,574 | +0.11(+0.75%) |
Jul 21, 2022 | 14.59 | 14.73 | 14.59 | 14.68 | 15,975 | -0.02(-0.12%) |
Jul 20, 2022 | 14.59 | 14.71 | 14.56 | 14.70 | 24,759 | +0.07(+0.50%) |
Jul 19, 2022 | 14.67 | 14.67 | 14.63 | 14.63 | 5,254 | -0.05(-0.31%) |
Jul 18, 2022 | 14.68 | 14.68 | 14.65 | 14.67 | 7,566 | -0.05(-0.31%) |
Jul 15, 2022 | 14.63 | 14.72 | 14.63 | 14.72 | 5,235 | +0.07(+0.50%) |
Jul 14, 2022 | 14.55 | 14.76 | 14.41 | 14.64 | 17,841 | -0.05(-0.37%) |
Jul 13, 2022 | 14.70 | 14.72 | 14.62 | 14.70 | 10,936 | -0.06(-0.43%) |
Jul 12, 2022 | 14.65 | 14.76 | 14.65 | 14.76 | 3,580 | +0.08(+0.55%) |
Jul 11, 2022 | 14.67 | 14.69 | 14.64 | 14.68 | 6,781 | +0.14(+0.93%) |
Jul 08, 2022 | 14.60 | 14.76 | 14.55 | 14.55 | 11,184 | -0.21(-1.41%) |
Jul 07, 2022 | 14.73 | 14.81 | 14.73 | 14.75 | 9,528 | -0.03(-0.18%) |
Jul 06, 2022 | 14.74 | 14.95 | 14.67 | 14.78 | 11,656 | +0.05(+0.31%) |
Jul 05, 2022 | 14.64 | 14.86 | 14.64 | 14.74 | 12,798 | +0.07(+0.49%) |
Jul 01, 2022 | 14.59 | 14.74 | 14.55 | 14.66 | 4,475 | +0.14(+0.93%) |
Jun 30, 2022 | 14.48 | 14.65 | 14.43 | 14.53 | 198,983 | +0.00(+0.00%) |
Jun 29, 2022 | 14.50 | 14.54 | 14.32 | 14.53 | 19,657 | -0.04(-0.25%) |
Jun 28, 2022 | 14.85 | 14.87 | 14.55 | 14.56 | 36,545 | +0.08(+0.56%) |
Jun 27, 2022 | 14.51 | 14.54 | 14.44 | 14.48 | 23,527 | -0.06(-0.44%) |
Jun 24, 2022 | 14.53 | 14.66 | 14.29 | 14.55 | 14,170 | +0.03(+0.19%) |
Jun 23, 2022 | 14.50 | 14.57 | 14.46 | 14.52 | 12,741 | +0.08(+0.56%) |
Jun 22, 2022 | 14.28 | 14.68 | 14.27 | 14.44 | 42,306 | +0.08(+0.57%) |
Jun 21, 2022 | 14.31 | 14.48 | 14.31 | 14.36 | 20,345 | +0.00(+0.00%) |
Jun 17, 2022 | 14.37 | 14.40 | 14.33 | 14.36 | 18,789 | +0.01(+0.04%) |
Jun 16, 2022 | 14.45 | 14.45 | 14.33 | 14.35 | 18,812 | -0.22(-1.53%) |
Jun 15, 2022 | 14.59 | 14.66 | 14.49 | 14.57 | 16,205 | -0.01(-0.06%) |
Jun 14, 2022 | 14.73 | 14.73 | 14.58 | 14.58 | 14,344 | -0.14(-0.98%) |
Jun 13, 2022 | 14.73 | 14.84 | 14.73 | 14.73 | 17,253 | -0.13(-0.85%) |
Jun 10, 2022 | 14.84 | 15.12 | 14.83 | 14.85 | 25,480 | -0.09(-0.60%) |
Jun 09, 2022 | 14.93 | 15.15 | 14.93 | 14.94 | 16,206 | +0.02(+0.12%) |
Jun 08, 2022 | 14.92 | 14.95 | 14.92 | 14.93 | 23,631 | -0.05(-0.36%) |
Jun 07, 2022 | 14.95 | 15.09 | 14.95 | 14.98 | 11,319 | -0.04(-0.24%) |
Jun 06, 2022 | 15.01 | 15.04 | 15.00 | 15.02 | 8,079 | +0.01(+0.06%) |
Jun 03, 2022 | 14.96 | 15.27 | 14.96 | 15.01 | 14,673 | -0.05(-0.36%) |
Jun 02, 2022 | 14.93 | 15.15 | 14.93 | 15.06 | 13,572 | +0.05(+0.30%) |