Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.90 | 15.02 | 14.61 | 14.64 | 763,808 | -0.17(-1.13%) |
Aug 30, 2022 | 15.14 | 15.14 | 14.78 | 14.80 | 627,591 | -0.20(-1.36%) |
Aug 29, 2022 | 15.02 | 15.15 | 14.95 | 15.01 | 654,799 | -0.13(-0.86%) |
Aug 26, 2022 | 15.45 | 15.61 | 15.13 | 15.14 | 659,470 | -0.35(-2.28%) |
Aug 25, 2022 | 15.25 | 15.50 | 15.15 | 15.49 | 776,874 | +0.33(+2.15%) |
Aug 24, 2022 | 15.04 | 15.32 | 15.04 | 15.17 | 577,833 | +0.07(+0.43%) |
Aug 23, 2022 | 15.06 | 15.34 | 15.04 | 15.10 | 627,873 | -0.04(-0.25%) |
Aug 22, 2022 | 15.56 | 15.58 | 15.14 | 15.14 | 1,863,386 | -0.57(-3.61%) |
Aug 19, 2022 | 15.95 | 15.95 | 15.59 | 15.71 | 1,254,586 | -0.33(-2.03%) |
Aug 18, 2022 | 15.93 | 16.09 | 15.83 | 16.03 | 770,745 | +0.17(+1.06%) |
Aug 17, 2022 | 15.94 | 16.01 | 15.74 | 15.86 | 645,448 | -0.26(-1.62%) |
Aug 16, 2022 | 15.87 | 16.32 | 15.84 | 16.12 | 1,537,886 | +0.17(+1.05%) |
Aug 15, 2022 | 15.60 | 15.96 | 15.58 | 15.96 | 1,442,355 | +0.23(+1.48%) |
Aug 12, 2022 | 15.53 | 15.75 | 15.53 | 15.72 | 553,545 | +0.33(+2.11%) |
Aug 11, 2022 | 15.51 | 15.69 | 15.32 | 15.40 | 695,950 | +0.10(+0.67%) |
Aug 10, 2022 | 15.12 | 15.37 | 14.95 | 15.30 | 1,157,861 | +0.40(+2.69%) |
Aug 09, 2022 | 15.08 | 15.08 | 14.75 | 14.90 | 1,412,040 | -0.23(-1.54%) |
Aug 08, 2022 | 14.95 | 15.22 | 14.95 | 15.13 | 835,514 | +0.29(+1.94%) |
Aug 05, 2022 | 14.80 | 14.87 | 14.54 | 14.84 | 1,208,009 | -0.01(-0.06%) |
Aug 04, 2022 | 14.61 | 14.86 | 14.56 | 14.85 | 1,278,159 | +0.21(+1.46%) |
Aug 03, 2022 | 14.72 | 15.10 | 14.60 | 14.64 | 1,171,858 | -0.02(-0.13%) |
Aug 02, 2022 | 15.02 | 15.08 | 14.65 | 14.65 | 764,075 | -0.49(-3.26%) |
Aug 01, 2022 | 15.11 | 15.29 | 14.98 | 15.15 | 487,335 | -0.14(-0.91%) |
Jul 29, 2022 | 15.17 | 15.45 | 15.16 | 15.29 | 611,065 | +0.07(+0.43%) |
Jul 28, 2022 | 14.88 | 15.23 | 14.88 | 15.22 | 587,080 | +0.46(+3.09%) |
Jul 27, 2022 | 14.51 | 14.81 | 14.51 | 14.77 | 876,036 | +0.22(+1.54%) |
Jul 26, 2022 | 14.64 | 14.76 | 14.51 | 14.54 | 911,994 | -0.16(-1.08%) |
Jul 25, 2022 | 14.53 | 14.72 | 14.47 | 14.70 | 664,472 | +0.14(+0.96%) |
Jul 22, 2022 | 14.58 | 14.68 | 14.42 | 14.56 | 704,862 | +0.05(+0.32%) |
Jul 21, 2022 | 14.38 | 14.51 | 14.08 | 14.51 | 645,579 | -0.01(-0.06%) |
Jul 20, 2022 | 14.23 | 14.62 | 14.20 | 14.52 | 633,901 | +0.21(+1.50%) |
Jul 19, 2022 | 14.07 | 14.38 | 14.07 | 14.31 | 578,359 | +0.47(+3.36%) |
Jul 18, 2022 | 13.65 | 13.89 | 13.59 | 13.85 | 871,045 | +0.32(+2.34%) |
Jul 15, 2022 | 13.49 | 13.57 | 13.23 | 13.53 | 1,116,809 | +0.25(+1.89%) |
Jul 14, 2022 | 13.23 | 13.44 | 13.23 | 13.28 | 774,903 | -0.24(-1.79%) |
Jul 13, 2022 | 13.70 | 13.78 | 13.48 | 13.52 | 1,111,324 | -0.40(-2.87%) |
Jul 12, 2022 | 13.55 | 14.05 | 13.55 | 13.92 | 571,376 | +0.29(+2.12%) |
Jul 11, 2022 | 13.73 | 13.82 | 13.55 | 13.63 | 599,546 | -0.14(-1.01%) |
Jul 08, 2022 | 14.02 | 14.02 | 13.67 | 13.77 | 737,637 | -0.20(-1.46%) |
Jul 07, 2022 | 14.00 | 14.10 | 13.89 | 13.98 | 441,847 | +0.11(+0.81%) |
Jul 06, 2022 | 14.16 | 14.39 | 13.83 | 13.86 | 688,620 | -0.42(-2.93%) |
Jul 05, 2022 | 14.07 | 14.29 | 13.85 | 14.28 | 840,870 | -0.06(-0.39%) |
Jul 01, 2022 | 14.05 | 14.38 | 14.01 | 14.34 | 755,593 | +0.19(+1.31%) |
Jun 30, 2022 | 14.15 | 14.32 | 13.93 | 14.15 | 984,771 | -0.17(-1.17%) |
Jun 29, 2022 | 14.51 | 14.57 | 14.20 | 14.32 | 843,608 | -0.27(-1.85%) |
Jun 28, 2022 | 14.92 | 15.11 | 14.54 | 14.59 | 846,879 | -0.13(-0.88%) |
Jun 27, 2022 | 14.63 | 14.90 | 14.47 | 14.72 | 892,570 | +0.12(+0.83%) |
Jun 24, 2022 | 14.21 | 14.69 | 14.18 | 14.60 | 2,314,497 | +0.52(+3.70%) |
Jun 23, 2022 | 13.89 | 14.09 | 13.80 | 14.08 | 1,436,042 | +0.22(+1.61%) |
Jun 22, 2022 | 13.67 | 14.06 | 13.63 | 13.85 | 1,061,082 | -0.07(-0.47%) |
Jun 21, 2022 | 13.97 | 14.05 | 13.75 | 13.92 | 1,202,535 | +0.14(+1.01%) |
Jun 17, 2022 | 13.68 | 13.88 | 13.49 | 13.78 | 1,600,668 | +0.26(+1.93%) |
Jun 16, 2022 | 13.65 | 13.76 | 13.39 | 13.52 | 1,069,550 | -0.48(-3.45%) |
Jun 15, 2022 | 14.04 | 14.29 | 13.91 | 14.00 | 1,755,069 | +0.13(+0.94%) |
Jun 14, 2022 | 14.15 | 14.21 | 13.72 | 13.87 | 1,193,561 | -0.30(-2.10%) |
Jun 13, 2022 | 14.98 | 15.02 | 14.12 | 14.17 | 955,121 | -1.17(-7.62%) |
Jun 10, 2022 | 15.44 | 15.68 | 15.30 | 15.34 | 1,367,447 | -0.37(-2.34%) |
Jun 09, 2022 | 16.33 | 16.33 | 15.66 | 15.71 | 949,792 | -0.63(-3.83%) |
Jun 08, 2022 | 16.58 | 16.59 | 16.19 | 16.33 | 895,745 | -0.41(-2.47%) |
Jun 07, 2022 | 16.56 | 16.77 | 16.36 | 16.75 | 1,147,677 | +0.05(+0.28%) |
Jun 06, 2022 | 17.00 | 17.04 | 16.66 | 16.70 | 1,156,201 | -0.12(-0.71%) |
Jun 03, 2022 | 16.90 | 17.01 | 16.70 | 16.82 | 661,986 | -0.18(-1.08%) |
Jun 02, 2022 | 16.73 | 17.03 | 16.57 | 17.01 | 657,338 | +0.18(+1.09%) |