Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.36 | 15.38 | 15.27 | 15.33 | 259,027 | +0.16(+1.05%) |
Aug 30, 2022 | 15.21 | 15.26 | 15.13 | 15.17 | 89,569 | -0.07(-0.46%) |
Aug 29, 2022 | 15.26 | 15.34 | 15.21 | 15.24 | 359,712 | -0.10(-0.65%) |
Aug 26, 2022 | 15.67 | 15.67 | 15.30 | 15.34 | 452,296 | -0.44(-2.79%) |
Aug 25, 2022 | 15.64 | 15.80 | 15.64 | 15.78 | 389,748 | +0.18(+1.15%) |
Aug 24, 2022 | 15.57 | 15.63 | 15.51 | 15.60 | 73,661 | +0.13(+0.84%) |
Aug 23, 2022 | 15.43 | 15.52 | 15.36 | 15.47 | 222,766 | +0.19(+1.24%) |
Aug 22, 2022 | 15.30 | 15.31 | 15.25 | 15.28 | 76,435 | -0.17(-1.10%) |
Aug 19, 2022 | 15.52 | 15.52 | 15.37 | 15.45 | 151,338 | -0.19(-1.21%) |
Aug 18, 2022 | 15.62 | 15.68 | 15.58 | 15.64 | 293,606 | -0.10(-0.64%) |
Aug 17, 2022 | 15.75 | 15.79 | 15.68 | 15.74 | 131,794 | +0.06(+0.38%) |
Aug 16, 2022 | 15.71 | 15.72 | 15.62 | 15.68 | 84,114 | -0.03(-0.19%) |
Aug 15, 2022 | 15.70 | 15.76 | 15.67 | 15.71 | 115,240 | +0.04(+0.26%) |
Aug 12, 2022 | 15.56 | 15.70 | 15.53 | 15.67 | 78,030 | +0.24(+1.56%) |
Aug 11, 2022 | 15.44 | 15.50 | 15.37 | 15.43 | 249,606 | -0.08(-0.52%) |
Aug 10, 2022 | 15.53 | 15.53 | 15.43 | 15.51 | 137,254 | +0.09(+0.58%) |
Aug 09, 2022 | 15.45 | 15.45 | 15.36 | 15.42 | 118,564 | +0.06(+0.39%) |
Aug 08, 2022 | 15.38 | 15.39 | 15.29 | 15.36 | 462,891 | +0.07(+0.46%) |
Aug 05, 2022 | 15.21 | 15.30 | 15.20 | 15.29 | 139,743 | +0.03(+0.20%) |
Aug 04, 2022 | 15.20 | 15.27 | 15.11 | 15.26 | 304,606 | +0.04(+0.26%) |
Aug 03, 2022 | 15.15 | 15.23 | 15.05 | 15.22 | 183,047 | +0.16(+1.06%) |
Aug 02, 2022 | 15.08 | 15.14 | 15.02 | 15.06 | 147,032 | +0.03(+0.20%) |
Aug 01, 2022 | 14.94 | 15.04 | 14.84 | 15.03 | 503,265 | +0.30(+2.04%) |
Jul 29, 2022 | 14.71 | 14.75 | 14.64 | 14.73 | 106,956 | -0.07(-0.47%) |
Jul 28, 2022 | 14.72 | 14.82 | 14.64 | 14.80 | 134,939 | +0.19(+1.30%) |
Jul 27, 2022 | 14.41 | 14.63 | 14.41 | 14.61 | 56,685 | +0.27(+1.88%) |
Jul 26, 2022 | 14.47 | 14.47 | 14.33 | 14.34 | 133,406 | -0.23(-1.58%) |
Jul 25, 2022 | 14.59 | 14.62 | 14.53 | 14.57 | 98,074 | +0.07(+0.48%) |
Jul 22, 2022 | 14.60 | 14.61 | 14.46 | 14.50 | 134,975 | -0.16(-1.09%) |
Jul 21, 2022 | 14.69 | 14.70 | 14.58 | 14.66 | 74,504 | +0.05(+0.34%) |
Jul 20, 2022 | 14.63 | 14.64 | 14.55 | 14.61 | 177,639 | +0.09(+0.62%) |
Jul 19, 2022 | 14.42 | 14.52 | 14.42 | 14.52 | 78,700 | +0.25(+1.75%) |
Jul 18, 2022 | 14.40 | 14.42 | 14.24 | 14.27 | 316,155 | -0.16(-1.11%) |
Jul 15, 2022 | 14.27 | 14.44 | 14.27 | 14.43 | 179,195 | +0.09(+0.63%) |
Jul 14, 2022 | 14.26 | 14.34 | 14.25 | 14.34 | 204,745 | +0.13(+0.91%) |
Jul 13, 2022 | 14.23 | 14.33 | 14.16 | 14.21 | 209,874 | -0.13(-0.91%) |
Jul 12, 2022 | 14.31 | 14.38 | 14.26 | 14.34 | 112,553 | +0.16(+1.13%) |
Jul 11, 2022 | 14.28 | 14.28 | 14.16 | 14.18 | 95,829 | -0.10(-0.70%) |
Jul 08, 2022 | 14.16 | 14.32 | 14.09 | 14.28 | 202,956 | +0.12(+0.85%) |
Jul 07, 2022 | 14.08 | 14.17 | 14.08 | 14.16 | 219,907 | +0.36(+2.61%) |
Jul 06, 2022 | 13.97 | 13.97 | 13.76 | 13.80 | 375,929 | -0.29(-2.06%) |
Jul 05, 2022 | 14.18 | 14.28 | 14.00 | 14.09 | 986,578 | -0.39(-2.69%) |
Jul 01, 2022 | 14.39 | 14.50 | 14.34 | 14.48 | 325,185 | +0.08(+0.56%) |
Jun 30, 2022 | 14.52 | 14.52 | 14.34 | 14.40 | 238,895 | -0.31(-2.11%) |
Jun 29, 2022 | 14.85 | 14.85 | 14.67 | 14.71 | 115,145 | -0.11(-0.74%) |
Jun 28, 2022 | 14.99 | 14.99 | 14.76 | 14.82 | 109,845 | +0.01(+0.07%) |
Jun 27, 2022 | 15.00 | 15.00 | 14.80 | 14.81 | 292,050 | +0.02(+0.14%) |
Jun 24, 2022 | 14.69 | 14.83 | 14.65 | 14.79 | 175,721 | +0.14(+0.96%) |
Jun 23, 2022 | 14.58 | 14.70 | 14.50 | 14.65 | 269,638 | +0.20(+1.38%) |
Jun 22, 2022 | 14.50 | 14.51 | 14.30 | 14.45 | 189,270 | -0.09(-0.62%) |
Jun 21, 2022 | 14.64 | 14.69 | 14.51 | 14.54 | 351,004 | -0.28(-1.89%) |
Jun 17, 2022 | 14.80 | 14.85 | 14.72 | 14.82 | 117,422 | -0.07(-0.47%) |
Jun 16, 2022 | 14.95 | 14.95 | 14.76 | 14.89 | 403,633 | -0.09(-0.60%) |
Jun 15, 2022 | 14.90 | 15.04 | 14.79 | 14.98 | 275,061 | -0.07(-0.47%) |
Jun 14, 2022 | 15.10 | 15.20 | 15.01 | 15.05 | 115,301 | +0.10(+0.67%) |
Jun 13, 2022 | 15.21 | 15.21 | 14.93 | 14.95 | 468,209 | -0.70(-4.47%) |
Jun 10, 2022 | 15.80 | 15.80 | 15.63 | 15.65 | 217,130 | -0.28(-1.76%) |
Jun 09, 2022 | 16.07 | 16.07 | 15.92 | 15.93 | 138,705 | -0.03(-0.19%) |
Jun 08, 2022 | 16.04 | 16.05 | 15.94 | 15.96 | 222,902 | +0.06(+0.38%) |
Jun 07, 2022 | 15.84 | 15.90 | 15.80 | 15.90 | 172,365 | +0.10(+0.63%) |
Jun 06, 2022 | 15.98 | 15.98 | 15.80 | 15.80 | 145,305 | -0.01(-0.06%) |
Jun 03, 2022 | 15.94 | 15.94 | 15.80 | 15.81 | 174,536 | -0.21(-1.31%) |
Jun 02, 2022 | 16.01 | 16.02 | 15.92 | 16.02 | 225,589 | -0.04(-0.24%) |