Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.35 | 16.26 | 15.31 | 16.19 | 142,937 | +0.41(+2.58%) |
Aug 30, 2022 | 16.15 | 16.15 | 15.40 | 15.78 | 298,710 | -0.38(-2.37%) |
Aug 29, 2022 | 16.19 | 16.74 | 15.91 | 16.17 | 424,018 | -0.06(-0.39%) |
Aug 26, 2022 | 16.30 | 16.48 | 16.01 | 16.23 | 343,302 | -0.06(-0.39%) |
Aug 25, 2022 | 16.33 | 16.35 | 16.01 | 16.30 | 155,019 | +0.18(+1.14%) |
Aug 24, 2022 | 16.29 | 16.63 | 16.03 | 16.11 | 369,386 | -0.17(-1.07%) |
Aug 23, 2022 | 16.66 | 17.23 | 16.23 | 16.29 | 242,119 | -0.14(-0.84%) |
Aug 22, 2022 | 16.39 | 16.71 | 16.05 | 16.42 | 466,585 | -0.05(-0.28%) |
Aug 19, 2022 | 17.41 | 17.49 | 16.33 | 16.47 | 420,806 | -1.30(-7.32%) |
Aug 18, 2022 | 17.63 | 17.91 | 17.45 | 17.77 | 198,538 | +0.37(+2.10%) |
Aug 17, 2022 | 16.41 | 17.50 | 16.39 | 17.40 | 202,615 | +0.82(+4.97%) |
Aug 16, 2022 | 16.25 | 16.84 | 16.25 | 16.58 | 167,993 | +0.22(+1.34%) |
Aug 15, 2022 | 16.40 | 16.47 | 16.00 | 16.36 | 433,144 | -0.62(-3.67%) |
Aug 12, 2022 | 18.01 | 18.01 | 16.92 | 16.98 | 439,347 | -1.05(-5.84%) |
Aug 11, 2022 | 17.53 | 18.30 | 17.49 | 18.04 | 313,863 | +0.60(+3.47%) |
Aug 10, 2022 | 17.39 | 17.51 | 16.91 | 17.43 | 163,928 | +0.18(+1.06%) |
Aug 09, 2022 | 17.21 | 17.62 | 17.07 | 17.25 | 73,925 | +0.17(+1.02%) |
Aug 08, 2022 | 16.52 | 17.25 | 16.28 | 17.07 | 128,028 | +0.67(+4.07%) |
Aug 05, 2022 | 16.05 | 16.74 | 15.99 | 16.41 | 123,260 | +0.07(+0.45%) |
Aug 04, 2022 | 16.96 | 17.25 | 16.13 | 16.33 | 273,351 | -0.75(-4.39%) |
Aug 03, 2022 | 17.78 | 17.78 | 16.85 | 17.08 | 241,396 | -0.63(-3.57%) |
Aug 02, 2022 | 17.71 | 18.16 | 17.56 | 17.71 | 88,815 | -0.11(-0.62%) |
Aug 01, 2022 | 18.17 | 18.17 | 17.41 | 17.82 | 251,129 | -0.49(-2.65%) |
Jul 29, 2022 | 18.66 | 19.40 | 18.23 | 18.31 | 409,991 | -0.33(-1.77%) |
Jul 28, 2022 | 18.00 | 18.99 | 17.94 | 18.64 | 306,040 | +0.66(+3.69%) |
Jul 27, 2022 | 17.25 | 18.07 | 17.00 | 17.98 | 158,609 | +0.64(+3.72%) |
Jul 26, 2022 | 17.89 | 18.04 | 17.12 | 17.33 | 363,941 | -0.34(-1.95%) |
Jul 25, 2022 | 16.89 | 17.89 | 16.57 | 17.68 | 239,402 | +1.15(+6.98%) |
Jul 22, 2022 | 16.45 | 17.13 | 16.07 | 16.52 | 325,757 | -0.05(-0.33%) |
Jul 21, 2022 | 16.10 | 16.76 | 15.43 | 16.58 | 287,716 | +0.05(+0.27%) |
Jul 20, 2022 | 15.93 | 16.48 | 15.34 | 16.53 | 272,605 | +0.67(+4.24%) |
Jul 19, 2022 | 14.30 | 15.90 | 14.30 | 15.86 | 289,360 | +1.61(+11.27%) |
Jul 18, 2022 | 13.86 | 14.51 | 13.77 | 14.25 | 424,221 | +0.77(+5.72%) |
Jul 15, 2022 | 14.02 | 14.06 | 13.29 | 13.48 | 364,569 | -0.18(-1.33%) |
Jul 14, 2022 | 13.14 | 13.72 | 12.91 | 13.66 | 201,256 | -0.05(-0.33%) |
Jul 13, 2022 | 13.39 | 14.21 | 13.39 | 13.71 | 209,921 | +0.01(+0.07%) |
Jul 12, 2022 | 13.60 | 13.99 | 13.19 | 13.70 | 220,355 | -0.22(-1.57%) |
Jul 11, 2022 | 13.65 | 14.35 | 13.40 | 13.92 | 220,059 | +0.12(+0.86%) |
Jul 08, 2022 | 14.33 | 14.73 | 13.62 | 13.80 | 228,729 | -0.26(-1.87%) |
Jul 07, 2022 | 13.53 | 14.24 | 13.35 | 14.06 | 258,834 | +0.87(+6.61%) |
Jul 06, 2022 | 13.62 | 13.87 | 12.77 | 13.19 | 289,071 | -0.63(-4.53%) |
Jul 05, 2022 | 15.24 | 15.24 | 13.39 | 13.82 | 322,551 | -1.70(-10.94%) |
Jul 01, 2022 | 15.04 | 15.95 | 14.63 | 15.52 | 370,814 | +0.49(+3.26%) |
Jun 30, 2022 | 15.49 | 15.87 | 14.90 | 15.03 | 271,512 | -0.84(-5.32%) |
Jun 29, 2022 | 16.78 | 16.78 | 15.34 | 15.87 | 201,504 | -0.41(-2.50%) |
Jun 28, 2022 | 16.32 | 16.80 | 15.83 | 16.28 | 242,105 | +0.33(+2.04%) |
Jun 27, 2022 | 15.06 | 16.08 | 14.94 | 15.95 | 216,559 | +0.99(+6.64%) |
Jun 24, 2022 | 15.08 | 15.80 | 14.81 | 14.96 | 354,150 | +0.22(+1.47%) |
Jun 23, 2022 | 16.94 | 17.16 | 14.62 | 14.74 | 523,397 | -2.16(-12.77%) |
Jun 22, 2022 | 16.27 | 17.21 | 15.90 | 16.90 | 405,915 | -0.43(-2.50%) |
Jun 21, 2022 | 16.28 | 17.81 | 16.27 | 17.33 | 297,065 | +1.31(+8.17%) |
Jun 17, 2022 | 18.07 | 18.42 | 15.86 | 16.02 | 652,846 | -1.73(-9.72%) |
Jun 16, 2022 | 18.12 | 18.43 | 17.34 | 17.75 | 493,901 | -0.78(-4.19%) |
Jun 15, 2022 | 19.41 | 19.67 | 18.11 | 18.53 | 376,491 | -0.60(-3.12%) |
Jun 14, 2022 | 18.49 | 20.01 | 18.45 | 19.12 | 369,351 | +0.70(+3.77%) |
Jun 13, 2022 | 18.61 | 19.34 | 17.27 | 18.43 | 641,817 | -0.85(-4.40%) |
Jun 10, 2022 | 19.98 | 20.85 | 18.73 | 19.28 | 592,244 | -0.32(-1.61%) |
Jun 09, 2022 | 18.54 | 19.82 | 17.85 | 19.59 | 571,143 | +0.89(+4.78%) |
Jun 08, 2022 | 18.05 | 19.38 | 17.72 | 18.70 | 709,661 | +0.98(+5.50%) |
Jun 07, 2022 | 17.34 | 18.22 | 17.23 | 17.72 | 379,482 | +0.45(+2.62%) |
Jun 06, 2022 | 17.14 | 17.31 | 16.95 | 17.27 | 270,102 | +0.44(+2.63%) |
Jun 03, 2022 | 16.49 | 17.09 | 16.49 | 16.83 | 212,677 | +0.25(+1.53%) |
Jun 02, 2022 | 16.72 | 17.20 | 16.39 | 16.58 | 258,042 | -0.23(-1.34%) |