Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.78 | 14.91 | 14.49 | 14.66 | 1,478,496 | -0.19(-1.30%) |
Aug 30, 2022 | 15.04 | 15.15 | 14.68 | 14.85 | 801,097 | -0.01(-0.06%) |
Aug 29, 2022 | 15.15 | 15.28 | 14.85 | 14.86 | 987,244 | -0.42(-2.75%) |
Aug 26, 2022 | 16.24 | 16.24 | 15.06 | 15.28 | 1,461,775 | -0.80(-4.96%) |
Aug 25, 2022 | 15.82 | 16.35 | 15.51 | 16.08 | 1,887,687 | -0.07(-0.42%) |
Aug 24, 2022 | 16.29 | 16.30 | 15.97 | 16.14 | 1,014,359 | -0.32(-1.94%) |
Aug 23, 2022 | 15.92 | 16.71 | 15.92 | 16.46 | 831,652 | +0.57(+3.59%) |
Aug 22, 2022 | 16.65 | 16.72 | 15.89 | 15.89 | 1,330,354 | -1.17(-6.84%) |
Aug 19, 2022 | 17.17 | 17.33 | 16.68 | 17.06 | 969,245 | -0.50(-2.82%) |
Aug 18, 2022 | 17.52 | 17.63 | 17.18 | 17.55 | 471,003 | -0.03(-0.14%) |
Aug 17, 2022 | 17.54 | 17.70 | 17.26 | 17.58 | 605,192 | -0.28(-1.55%) |
Aug 16, 2022 | 16.94 | 18.10 | 16.94 | 17.86 | 1,366,149 | +1.03(+6.14%) |
Aug 15, 2022 | 16.91 | 17.09 | 16.77 | 16.82 | 782,566 | -0.42(-2.43%) |
Aug 12, 2022 | 17.33 | 17.40 | 16.97 | 17.24 | 592,391 | +0.18(+1.03%) |
Aug 11, 2022 | 16.91 | 17.51 | 16.80 | 17.07 | 743,323 | +0.47(+2.83%) |
Aug 10, 2022 | 16.73 | 17.03 | 16.56 | 16.60 | 700,535 | +0.44(+2.75%) |
Aug 09, 2022 | 16.56 | 16.76 | 15.94 | 16.15 | 1,108,111 | -0.84(-4.94%) |
Aug 08, 2022 | 16.44 | 17.51 | 16.44 | 16.99 | 1,047,434 | +0.72(+4.43%) |
Aug 05, 2022 | 15.96 | 16.46 | 15.96 | 16.27 | 492,258 | -0.03(-0.21%) |
Aug 04, 2022 | 16.08 | 16.31 | 15.99 | 16.30 | 413,150 | +0.17(+1.04%) |
Aug 03, 2022 | 15.93 | 16.34 | 15.74 | 16.13 | 515,370 | +0.55(+3.55%) |
Aug 02, 2022 | 15.85 | 15.99 | 15.51 | 15.58 | 406,176 | -0.57(-3.53%) |
Aug 01, 2022 | 15.66 | 16.25 | 15.56 | 16.15 | 552,387 | +0.29(+1.80%) |
Jul 29, 2022 | 15.86 | 15.92 | 15.51 | 15.87 | 553,536 | +0.15(+0.96%) |
Jul 28, 2022 | 15.51 | 15.82 | 15.13 | 15.72 | 791,414 | +0.17(+1.08%) |
Jul 27, 2022 | 15.48 | 15.68 | 15.03 | 15.55 | 605,288 | +0.34(+2.26%) |
Jul 26, 2022 | 15.25 | 15.37 | 14.94 | 15.20 | 852,247 | -0.67(-4.23%) |
Jul 25, 2022 | 16.19 | 16.29 | 15.76 | 15.87 | 607,431 | -0.17(-1.05%) |
Jul 22, 2022 | 16.41 | 16.91 | 15.95 | 16.04 | 689,752 | -0.19(-1.19%) |
Jul 21, 2022 | 15.61 | 16.24 | 15.61 | 16.24 | 555,578 | -0.05(-0.31%) |
Jul 20, 2022 | 15.96 | 16.34 | 15.61 | 16.29 | 781,526 | +0.13(+0.83%) |
Jul 19, 2022 | 15.22 | 16.25 | 15.22 | 16.15 | 1,363,262 | +1.16(+7.72%) |
Jul 18, 2022 | 14.92 | 15.50 | 14.92 | 14.99 | 1,129,958 | +0.34(+2.29%) |
Jul 15, 2022 | 14.53 | 14.70 | 14.38 | 14.66 | 640,787 | +0.39(+2.77%) |
Jul 14, 2022 | 14.20 | 14.32 | 13.96 | 14.26 | 640,373 | -0.19(-1.34%) |
Jul 13, 2022 | 14.44 | 14.62 | 14.20 | 14.46 | 503,258 | -0.20(-1.37%) |
Jul 12, 2022 | 14.52 | 14.94 | 14.38 | 14.66 | 575,052 | +0.14(+0.98%) |
Jul 11, 2022 | 14.88 | 15.09 | 14.49 | 14.52 | 872,392 | -0.39(-2.64%) |
Jul 08, 2022 | 14.71 | 15.00 | 14.44 | 14.91 | 892,928 | +0.18(+1.25%) |
Jul 07, 2022 | 14.19 | 14.84 | 14.02 | 14.73 | 1,456,950 | +0.77(+5.53%) |
Jul 06, 2022 | 14.49 | 14.68 | 13.78 | 13.95 | 1,238,594 | -0.68(-4.64%) |
Jul 05, 2022 | 13.89 | 14.67 | 13.68 | 14.63 | 1,202,256 | +0.45(+3.20%) |
Jul 01, 2022 | 14.29 | 14.42 | 13.85 | 14.18 | 1,108,055 | -0.13(-0.88%) |
Jun 30, 2022 | 14.16 | 14.41 | 13.75 | 14.31 | 1,741,639 | -0.15(-1.04%) |
Jun 29, 2022 | 15.05 | 15.05 | 14.24 | 14.46 | 1,515,992 | -0.70(-4.65%) |
Jun 28, 2022 | 15.46 | 15.70 | 15.14 | 15.16 | 1,174,751 | +0.07(+0.44%) |
Jun 27, 2022 | 15.70 | 15.79 | 14.97 | 15.09 | 853,145 | -0.51(-3.28%) |
Jun 24, 2022 | 15.30 | 15.86 | 15.25 | 15.61 | 3,120,362 | +0.47(+3.10%) |
Jun 23, 2022 | 15.42 | 15.60 | 14.84 | 15.14 | 932,561 | -0.25(-1.64%) |
Jun 22, 2022 | 15.32 | 15.83 | 15.27 | 15.39 | 974,076 | -0.18(-1.13%) |
Jun 21, 2022 | 15.72 | 15.86 | 15.27 | 15.56 | 1,816,565 | +0.44(+2.88%) |
Jun 17, 2022 | 15.21 | 15.47 | 14.94 | 15.13 | 2,730,830 | +0.03(+0.17%) |
Jun 16, 2022 | 15.47 | 15.70 | 14.91 | 15.10 | 2,277,987 | -0.91(-5.66%) |
Jun 15, 2022 | 16.28 | 16.42 | 15.78 | 16.01 | 1,111,987 | +0.09(+0.58%) |
Jun 14, 2022 | 15.65 | 16.18 | 15.65 | 15.92 | 1,156,450 | +0.34(+2.15%) |
Jun 13, 2022 | 15.50 | 15.89 | 15.23 | 15.58 | 1,654,628 | -0.50(-3.13%) |
Jun 10, 2022 | 15.98 | 16.34 | 15.83 | 16.08 | 1,392,847 | -0.31(-1.89%) |
Jun 09, 2022 | 16.34 | 16.66 | 16.13 | 16.39 | 1,081,707 | -0.10(-0.61%) |
Jun 08, 2022 | 16.55 | 16.92 | 16.23 | 16.50 | 1,216,252 | -0.31(-1.85%) |
Jun 07, 2022 | 16.50 | 17.11 | 16.30 | 16.81 | 1,076,389 | -0.02(-0.12%) |
Jun 06, 2022 | 17.01 | 17.08 | 16.63 | 16.83 | 1,405,692 | -0.05(-0.30%) |
Jun 03, 2022 | 17.00 | 17.20 | 16.77 | 16.88 | 1,698,799 | -0.27(-1.55%) |
Jun 02, 2022 | 17.32 | 17.48 | 16.99 | 17.14 | 1,779,684 | +0.01(+0.05%) |