Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.29 | 15.51 | 15.10 | 15.43 | 114,072 | +0.16(+1.05%) |
Aug 30, 2022 | 15.44 | 15.74 | 15.05 | 15.27 | 26,678 | +0.18(+1.18%) |
Aug 29, 2022 | 14.96 | 15.37 | 14.96 | 15.09 | 12,925 | +0.06(+0.41%) |
Aug 26, 2022 | 14.66 | 15.13 | 14.49 | 15.03 | 47,860 | +0.47(+3.20%) |
Aug 25, 2022 | 15.13 | 15.13 | 14.56 | 14.56 | 18,981 | -0.17(-1.14%) |
Aug 24, 2022 | 14.58 | 14.86 | 14.58 | 14.73 | 27,825 | -0.08(-0.54%) |
Aug 23, 2022 | 14.78 | 14.91 | 14.78 | 14.81 | 22,276 | -0.26(-1.70%) |
Aug 22, 2022 | 14.61 | 15.06 | 14.61 | 15.06 | 75,289 | +0.40(+2.71%) |
Aug 19, 2022 | 14.75 | 14.76 | 14.66 | 14.67 | 27,385 | -0.08(-0.54%) |
Aug 18, 2022 | 14.78 | 14.79 | 14.68 | 14.75 | 25,944 | +0.11(+0.78%) |
Aug 17, 2022 | 14.84 | 14.84 | 14.63 | 14.63 | 68,791 | -0.01(-0.06%) |
Aug 16, 2022 | 14.79 | 14.82 | 14.64 | 14.64 | 150,555 | -0.18(-1.19%) |
Aug 15, 2022 | 15.00 | 15.00 | 14.77 | 14.82 | 75,562 | +0.02(+0.13%) |
Aug 12, 2022 | 14.94 | 15.01 | 14.76 | 14.80 | 32,331 | -0.14(-0.95%) |
Aug 11, 2022 | 14.94 | 15.01 | 14.94 | 14.94 | 22,541 | -0.01(-0.06%) |
Aug 10, 2022 | 15.10 | 15.10 | 14.92 | 14.95 | 65,137 | -0.13(-0.88%) |
Aug 09, 2022 | 15.04 | 15.14 | 15.03 | 15.08 | 125,736 | +0.05(+0.35%) |
Aug 08, 2022 | 15.40 | 15.40 | 15.01 | 15.03 | 71,819 | -0.11(-0.70%) |
Aug 05, 2022 | 15.43 | 15.43 | 15.13 | 15.14 | 26,399 | -0.09(-0.56%) |
Aug 04, 2022 | 15.23 | 15.31 | 15.17 | 15.22 | 93,269 | +0.06(+0.39%) |
Aug 03, 2022 | 15.28 | 15.53 | 15.14 | 15.16 | 133,369 | -0.19(-1.27%) |
Aug 02, 2022 | 15.63 | 15.63 | 15.27 | 15.36 | 103,661 | -0.08(-0.52%) |
Aug 01, 2022 | 15.53 | 15.53 | 15.37 | 15.44 | 49,379 | -0.19(-1.19%) |
Jul 29, 2022 | 15.50 | 15.63 | 15.42 | 15.62 | 72,327 | +0.07(+0.45%) |
Jul 28, 2022 | 15.55 | 15.66 | 15.49 | 15.55 | 573,185 | +0.09(+0.57%) |
Jul 27, 2022 | 15.44 | 15.68 | 15.44 | 15.46 | 261,702 | -0.23(-1.46%) |
Jul 26, 2022 | 16.12 | 16.12 | 15.68 | 15.69 | 544,684 | +0.06(+0.36%) |
Jul 25, 2022 | 15.94 | 15.94 | 15.63 | 15.63 | 182,921 | -0.12(-0.78%) |
Jul 22, 2022 | 15.53 | 15.89 | 15.53 | 15.76 | 32,424 | +0.09(+0.56%) |
Jul 21, 2022 | 15.95 | 15.95 | 15.62 | 15.67 | 51,671 | -0.02(-0.12%) |
Jul 20, 2022 | 15.68 | 15.77 | 15.65 | 15.69 | 58,415 | -0.10(-0.66%) |
Jul 19, 2022 | 15.86 | 15.98 | 15.77 | 15.79 | 32,158 | -0.38(-2.38%) |
Jul 18, 2022 | 16.38 | 16.38 | 15.89 | 16.18 | 18,472 | +0.06(+0.37%) |
Jul 15, 2022 | 16.62 | 16.62 | 16.11 | 16.12 | 49,849 | -0.52(-3.11%) |
Jul 14, 2022 | 17.28 | 17.35 | 16.64 | 16.64 | 30,227 | -0.25(-1.51%) |
Jul 13, 2022 | 17.22 | 17.22 | 16.60 | 16.89 | 34,629 | -0.06(-0.36%) |
Jul 12, 2022 | 16.84 | 17.02 | 16.43 | 16.95 | 49,415 | +0.26(+1.58%) |
Jul 11, 2022 | 16.56 | 16.69 | 16.39 | 16.69 | 122,497 | +0.35(+2.15%) |
Jul 08, 2022 | 16.62 | 16.62 | 16.28 | 16.34 | 39,177 | -0.28(-1.69%) |
Jul 07, 2022 | 16.75 | 16.90 | 16.48 | 16.62 | 102,402 | -0.31(-1.83%) |
Jul 06, 2022 | 17.29 | 17.29 | 16.71 | 16.93 | 36,895 | -0.33(-1.91%) |
Jul 05, 2022 | 17.64 | 17.79 | 17.12 | 17.26 | 41,761 | -0.09(-0.51%) |
Jul 01, 2022 | 17.34 | 17.82 | 17.21 | 17.35 | 39,587 | -0.24(-1.35%) |
Jun 30, 2022 | 17.10 | 17.79 | 17.10 | 17.58 | 53,882 | +0.49(+2.88%) |
Jun 29, 2022 | 16.88 | 17.41 | 16.88 | 17.09 | 55,603 | +0.06(+0.36%) |
Jun 28, 2022 | 16.79 | 17.22 | 16.74 | 17.03 | 78,417 | +0.12(+0.73%) |
Jun 27, 2022 | 17.00 | 17.26 | 16.81 | 16.91 | 59,863 | -0.11(-0.63%) |
Jun 24, 2022 | 17.59 | 17.59 | 17.02 | 17.02 | 52,067 | -0.73(-4.13%) |
Jun 23, 2022 | 17.63 | 17.85 | 17.54 | 17.75 | 111,697 | -0.03(-0.20%) |
Jun 22, 2022 | 17.47 | 17.93 | 17.45 | 17.78 | 44,058 | +0.09(+0.49%) |
Jun 21, 2022 | 18.18 | 18.88 | 17.54 | 17.70 | 284,521 | -1.18(-6.24%) |
Jun 17, 2022 | 18.73 | 19.19 | 18.48 | 18.87 | 66,527 | -0.20(-1.06%) |
Jun 16, 2022 | 17.51 | 20.08 | 17.51 | 19.07 | 196,478 | +1.57(+8.98%) |
Jun 15, 2022 | 19.14 | 19.21 | 17.31 | 17.50 | 60,678 | -1.60(-8.36%) |
Jun 14, 2022 | 19.61 | 19.62 | 18.45 | 19.10 | 724,080 | -0.55(-2.80%) |
Jun 13, 2022 | 18.11 | 19.73 | 18.00 | 19.65 | 54,045 | +2.16(+12.37%) |
Jun 10, 2022 | 17.22 | 17.67 | 17.22 | 17.49 | 36,875 | +0.47(+2.77%) |
Jun 09, 2022 | 16.90 | 17.13 | 16.82 | 17.02 | 27,130 | +0.11(+0.67%) |
Jun 08, 2022 | 16.62 | 16.90 | 16.62 | 16.90 | 18,190 | +0.11(+0.68%) |
Jun 07, 2022 | 16.96 | 17.09 | 16.75 | 16.79 | 10,163 | -0.17(-1.03%) |
Jun 06, 2022 | 17.21 | 17.21 | 16.87 | 16.96 | 18,060 | +0.06(+0.36%) |
Jun 03, 2022 | 17.39 | 17.39 | 16.90 | 16.90 | 13,995 | -0.20(-1.17%) |
Jun 02, 2022 | 17.39 | 17.39 | 17.01 | 17.10 | 25,268 | -0.31(-1.75%) |