Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.55 | 15.55 | 15.36 | 15.45 | 45,905 | -0.21(-1.34%) |
Aug 30, 2022 | 15.76 | 15.79 | 15.53 | 15.66 | 36,782 | -0.26(-1.63%) |
Aug 29, 2022 | 15.81 | 16.03 | 15.76 | 15.92 | 59,960 | -0.03(-0.19%) |
Aug 26, 2022 | 15.97 | 16.08 | 15.84 | 15.95 | 67,302 | +0.10(+0.63%) |
Aug 25, 2022 | 15.99 | 15.99 | 15.63 | 15.85 | 51,349 | -0.09(-0.56%) |
Aug 24, 2022 | 15.84 | 16.00 | 15.72 | 15.94 | 60,017 | +0.05(+0.31%) |
Aug 23, 2022 | 15.84 | 15.98 | 15.60 | 15.89 | 41,397 | +0.15(+0.95%) |
Aug 22, 2022 | 15.48 | 15.81 | 15.47 | 15.74 | 66,800 | -0.06(-0.38%) |
Aug 19, 2022 | 15.75 | 15.81 | 15.42 | 15.80 | 68,704 | +0.11(+0.70%) |
Aug 18, 2022 | 15.88 | 15.88 | 15.61 | 15.69 | 95,652 | -0.36(-2.24%) |
Aug 17, 2022 | 15.61 | 16.09 | 15.61 | 16.05 | 84,780 | +0.31(+1.97%) |
Aug 16, 2022 | 15.54 | 15.84 | 15.54 | 15.74 | 83,240 | +0.24(+1.55%) |
Aug 15, 2022 | 15.26 | 15.50 | 14.97 | 15.50 | 158,861 | -0.44(-2.76%) |
Aug 12, 2022 | 15.36 | 15.94 | 15.36 | 15.94 | 139,929 | -0.17(-1.06%) |
Aug 11, 2022 | 15.96 | 16.11 | 15.85 | 16.11 | 12,095 | +0.08(+0.50%) |
Aug 10, 2022 | 15.89 | 16.11 | 15.80 | 16.03 | 13,956 | -0.10(-0.62%) |
Aug 09, 2022 | 16.04 | 16.20 | 15.90 | 16.13 | 15,463 | +0.07(+0.44%) |
Aug 08, 2022 | 16.16 | 16.16 | 15.47 | 16.06 | 23,147 | -0.01(-0.06%) |
Aug 05, 2022 | 15.67 | 16.07 | 15.53 | 16.07 | 9,816 | +0.37(+2.36%) |
Aug 04, 2022 | 15.70 | 15.74 | 15.42 | 15.70 | 18,386 | -0.38(-2.36%) |
Aug 03, 2022 | 15.80 | 16.08 | 15.68 | 16.08 | 13,590 | +0.26(+1.64%) |
Aug 02, 2022 | 15.88 | 15.92 | 15.77 | 15.82 | 12,459 | -0.35(-2.16%) |
Aug 01, 2022 | 16.18 | 16.23 | 16.06 | 16.17 | 14,577 | -0.22(-1.34%) |
Jul 29, 2022 | 16.08 | 16.43 | 16.08 | 16.39 | 6,224 | +0.12(+0.74%) |
Jul 28, 2022 | 16.26 | 16.51 | 16.20 | 16.27 | 9,428 | -0.13(-0.79%) |
Jul 27, 2022 | 16.19 | 16.40 | 16.12 | 16.40 | 9,153 | +0.34(+2.12%) |
Jul 26, 2022 | 16.23 | 16.23 | 15.84 | 16.06 | 12,430 | -0.27(-1.65%) |
Jul 25, 2022 | 16.06 | 16.33 | 16.06 | 16.33 | 4,839 | +0.22(+1.37%) |
Jul 22, 2022 | 16.33 | 16.33 | 16.09 | 16.11 | 11,883 | -0.31(-1.89%) |
Jul 21, 2022 | 16.45 | 16.50 | 16.25 | 16.42 | 8,719 | -0.07(-0.42%) |
Jul 20, 2022 | 16.52 | 16.63 | 16.39 | 16.49 | 11,343 | -0.14(-0.84%) |
Jul 19, 2022 | 16.31 | 16.63 | 16.18 | 16.63 | 7,975 | +0.43(+2.65%) |
Jul 18, 2022 | 16.27 | 16.50 | 16.11 | 16.20 | 16,756 | +0.12(+0.75%) |
Jul 15, 2022 | 15.76 | 16.13 | 15.68 | 16.08 | 31,570 | +0.10(+0.63%) |
Jul 14, 2022 | 16.34 | 16.34 | 15.74 | 15.98 | 28,145 | -0.38(-2.32%) |
Jul 13, 2022 | 16.06 | 16.55 | 16.06 | 16.36 | 11,302 | +0.16(+0.99%) |
Jul 12, 2022 | 16.20 | 16.39 | 16.09 | 16.20 | 26,470 | -0.14(-0.86%) |
Jul 11, 2022 | 16.07 | 16.44 | 16.07 | 16.34 | 6,497 | -0.14(-0.85%) |
Jul 08, 2022 | 16.59 | 16.71 | 16.47 | 16.48 | 22,136 | +0.17(+1.04%) |
Jul 07, 2022 | 16.06 | 16.40 | 16.06 | 16.31 | 21,322 | -0.08(-0.49%) |
Jul 06, 2022 | 16.44 | 16.72 | 16.18 | 16.39 | 24,031 | -0.37(-2.21%) |
Jul 05, 2022 | 16.80 | 16.83 | 16.52 | 16.76 | 12,468 | -0.17(-1.00%) |
Jul 01, 2022 | 16.88 | 16.97 | 16.70 | 16.93 | 18,917 | +0.01(+0.06%) |
Jun 30, 2022 | 16.81 | 16.96 | 16.81 | 16.92 | 11,765 | -0.24(-1.40%) |
Jun 29, 2022 | 17.17 | 17.50 | 17.02 | 17.16 | 18,961 | -0.53(-3.00%) |
Jun 28, 2022 | 17.83 | 17.95 | 17.30 | 17.69 | 14,586 | +0.27(+1.55%) |
Jun 27, 2022 | 17.10 | 17.60 | 17.10 | 17.42 | 42,189 | -0.05(-0.31%) |
Jun 24, 2022 | 17.45 | 17.60 | 17.06 | 17.47 | 50,191 | +0.28(+1.61%) |
Jun 23, 2022 | 17.36 | 17.52 | 17.14 | 17.20 | 17,672 | -0.35(-2.00%) |
Jun 22, 2022 | 17.43 | 17.55 | 17.24 | 17.55 | 27,201 | -0.27(-1.50%) |
Jun 21, 2022 | 17.47 | 17.90 | 17.45 | 17.81 | 19,789 | +0.29(+1.68%) |
Jun 17, 2022 | 17.63 | 17.74 | 17.43 | 17.52 | 14,539 | +0.01(+0.05%) |
Jun 16, 2022 | 17.69 | 17.73 | 17.51 | 17.51 | 20,565 | -0.52(-2.86%) |
Jun 15, 2022 | 17.93 | 18.06 | 17.75 | 18.03 | 4,716 | -0.11(-0.61%) |
Jun 14, 2022 | 17.65 | 18.14 | 17.64 | 18.14 | 11,553 | +0.67(+3.85%) |
Jun 13, 2022 | 17.89 | 17.89 | 17.45 | 17.46 | 13,788 | -0.76(-4.20%) |
Jun 10, 2022 | 18.30 | 18.30 | 17.97 | 18.23 | 8,625 | -0.32(-1.74%) |
Jun 09, 2022 | 18.29 | 18.55 | 17.97 | 18.55 | 12,328 | -0.06(-0.35%) |
Jun 08, 2022 | 18.36 | 18.62 | 18.31 | 18.62 | 15,305 | +0.43(+2.38%) |
Jun 07, 2022 | 17.88 | 18.18 | 17.73 | 18.18 | 5,851 | +0.12(+0.66%) |
Jun 06, 2022 | 17.99 | 18.22 | 17.97 | 18.06 | 16,494 | -0.16(-0.86%) |
Jun 03, 2022 | 18.22 | 18.25 | 18.04 | 18.22 | 8,452 | +0.04(+0.20%) |
Jun 02, 2022 | 18.25 | 18.29 | 17.96 | 18.18 | 14,510 | +0.03(+0.15%) |