Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.48 | 15.64 | 15.43 | 15.48 | 16,889 | +0.28(+1.83%) |
Aug 30, 2022 | 15.29 | 15.29 | 15.13 | 15.20 | 4,624 | -0.21(-1.35%) |
Aug 29, 2022 | 15.55 | 15.73 | 15.41 | 15.41 | 21,993 | -0.29(-1.83%) |
Aug 26, 2022 | 16.27 | 16.27 | 15.69 | 15.69 | 10,697 | -0.43(-2.68%) |
Aug 25, 2022 | 15.84 | 16.13 | 15.80 | 16.12 | 29,348 | +0.65(+4.20%) |
Aug 24, 2022 | 15.32 | 15.61 | 15.32 | 15.48 | 11,163 | +0.16(+1.04%) |
Aug 23, 2022 | 15.18 | 15.33 | 15.15 | 15.32 | 9,764 | +0.19(+1.28%) |
Aug 22, 2022 | 15.17 | 15.23 | 15.12 | 15.12 | 18,400 | -0.13(-0.87%) |
Aug 19, 2022 | 15.40 | 15.40 | 15.20 | 15.26 | 49,588 | -0.38(-2.42%) |
Aug 18, 2022 | 15.76 | 15.76 | 15.58 | 15.63 | 18,489 | -0.26(-1.61%) |
Aug 17, 2022 | 15.95 | 16.02 | 15.83 | 15.89 | 22,584 | -0.32(-1.95%) |
Aug 16, 2022 | 16.22 | 16.22 | 16.14 | 16.21 | 11,669 | -0.17(-1.01%) |
Aug 15, 2022 | 16.33 | 16.44 | 16.24 | 16.37 | 14,003 | +0.05(+0.30%) |
Aug 12, 2022 | 16.09 | 16.32 | 16.09 | 16.32 | 26,683 | +0.13(+0.78%) |
Aug 11, 2022 | 16.44 | 16.62 | 16.16 | 16.20 | 17,743 | +0.07(+0.46%) |
Aug 10, 2022 | 16.01 | 16.13 | 15.88 | 16.12 | 40,877 | +0.13(+0.82%) |
Aug 09, 2022 | 16.16 | 16.18 | 15.91 | 15.99 | 20,330 | -0.19(-1.17%) |
Aug 08, 2022 | 16.35 | 16.46 | 16.14 | 16.18 | 17,336 | -0.05(-0.31%) |
Aug 05, 2022 | 16.17 | 16.36 | 16.13 | 16.23 | 51,724 | -0.23(-1.40%) |
Aug 04, 2022 | 16.44 | 16.60 | 16.36 | 16.46 | 22,063 | +0.47(+2.93%) |
Aug 03, 2022 | 15.65 | 15.99 | 15.62 | 15.99 | 8,126 | +0.52(+3.34%) |
Aug 02, 2022 | 15.16 | 15.61 | 15.16 | 15.48 | 53,628 | +0.09(+0.60%) |
Aug 01, 2022 | 15.28 | 15.45 | 15.12 | 15.39 | 22,517 | -0.03(-0.19%) |
Jul 29, 2022 | 15.37 | 15.48 | 15.29 | 15.42 | 149,719 | -0.36(-2.30%) |
Jul 28, 2022 | 15.83 | 15.83 | 15.44 | 15.78 | 24,465 | -0.05(-0.29%) |
Jul 27, 2022 | 15.61 | 15.85 | 15.48 | 15.82 | 18,487 | +0.35(+2.29%) |
Jul 26, 2022 | 15.71 | 15.74 | 15.46 | 15.47 | 27,557 | -0.30(-1.93%) |
Jul 25, 2022 | 15.80 | 15.82 | 15.70 | 15.77 | 21,024 | +0.00(+0.00%) |
Jul 22, 2022 | 16.11 | 16.12 | 15.68 | 15.77 | 28,739 | -0.45(-2.76%) |
Jul 21, 2022 | 16.09 | 16.22 | 16.01 | 16.22 | 42,331 | +0.32(+2.00%) |
Jul 20, 2022 | 15.77 | 15.90 | 15.68 | 15.90 | 76,830 | +0.10(+0.64%) |
Jul 19, 2022 | 15.63 | 15.80 | 15.61 | 15.80 | 38,967 | +0.44(+2.87%) |
Jul 18, 2022 | 15.50 | 15.68 | 15.35 | 15.36 | 79,326 | +0.29(+1.89%) |
Jul 15, 2022 | 14.77 | 15.08 | 14.77 | 15.08 | 29,065 | -0.00(-0.01%) |
Jul 14, 2022 | 15.17 | 15.22 | 14.98 | 15.08 | 87,590 | -0.24(-1.54%) |
Jul 13, 2022 | 15.11 | 15.41 | 15.07 | 15.31 | 105,862 | +0.06(+0.38%) |
Jul 12, 2022 | 15.18 | 15.35 | 15.08 | 15.26 | 21,032 | +0.04(+0.23%) |
Jul 11, 2022 | 15.54 | 15.54 | 15.18 | 15.22 | 20,391 | -0.75(-4.71%) |
Jul 08, 2022 | 15.98 | 16.13 | 15.85 | 15.97 | 33,136 | -0.24(-1.48%) |
Jul 07, 2022 | 16.09 | 16.29 | 16.07 | 16.21 | 126,801 | +0.36(+2.26%) |
Jul 06, 2022 | 16.02 | 16.05 | 15.69 | 15.85 | 74,722 | -0.21(-1.30%) |
Jul 05, 2022 | 15.59 | 16.06 | 15.46 | 16.06 | 134,292 | +0.30(+1.90%) |
Jul 01, 2022 | 15.47 | 15.77 | 15.46 | 15.76 | 180,789 | +0.20(+1.28%) |
Jun 30, 2022 | 15.31 | 15.60 | 15.25 | 15.56 | 9,461 | -0.21(-1.33%) |
Jun 29, 2022 | 15.70 | 15.85 | 15.65 | 15.77 | 25,800 | -0.21(-1.31%) |
Jun 28, 2022 | 16.39 | 16.47 | 15.96 | 15.98 | 118,077 | -0.33(-2.02%) |
Jun 27, 2022 | 16.54 | 16.56 | 16.25 | 16.31 | 205,545 | +0.07(+0.43%) |
Jun 24, 2022 | 16.00 | 16.24 | 15.95 | 16.24 | 39,974 | +0.71(+4.56%) |
Jun 23, 2022 | 15.46 | 15.59 | 15.31 | 15.54 | 46,429 | +0.18(+1.17%) |
Jun 22, 2022 | 15.28 | 15.55 | 15.27 | 15.36 | 16,255 | -0.44(-2.78%) |
Jun 21, 2022 | 15.79 | 15.93 | 15.70 | 15.79 | 28,170 | +0.39(+2.52%) |
Jun 17, 2022 | 15.57 | 15.60 | 15.25 | 15.41 | 71,190 | +0.34(+2.22%) |
Jun 16, 2022 | 15.18 | 15.24 | 14.94 | 15.07 | 28,116 | -0.78(-4.94%) |
Jun 15, 2022 | 15.66 | 16.04 | 15.55 | 15.85 | 24,506 | +0.25(+1.60%) |
Jun 14, 2022 | 15.51 | 15.67 | 15.35 | 15.60 | 41,703 | +0.32(+2.09%) |
Jun 13, 2022 | 15.57 | 15.57 | 15.17 | 15.29 | 34,655 | -0.94(-5.78%) |
Jun 10, 2022 | 16.70 | 16.74 | 16.22 | 16.22 | 17,548 | -0.40(-2.40%) |
Jun 09, 2022 | 17.07 | 17.10 | 16.62 | 16.62 | 36,676 | -0.78(-4.47%) |
Jun 08, 2022 | 17.16 | 17.43 | 17.15 | 17.40 | 31,430 | +0.51(+3.01%) |
Jun 07, 2022 | 16.47 | 16.90 | 16.47 | 16.89 | 20,619 | +0.27(+1.62%) |
Jun 06, 2022 | 16.80 | 16.89 | 16.53 | 16.62 | 16,323 | +0.43(+2.65%) |
Jun 03, 2022 | 16.35 | 16.38 | 16.16 | 16.19 | 24,464 | -0.43(-2.58%) |
Jun 02, 2022 | 16.04 | 16.62 | 16.04 | 16.62 | 20,964 | +0.67(+4.19%) |