Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.40 | 15.60 | 14.40 | 15.30 | 17,355 | +0.80(+5.52%) |
Aug 30, 2022 | 13.70 | 14.50 | 13.57 | 14.50 | 4,078 | +0.30(+2.11%) |
Aug 29, 2022 | 14.00 | 14.40 | 13.35 | 14.20 | 9,408 | +0.00(+0.00%) |
Aug 26, 2022 | 15.20 | 15.68 | 13.80 | 14.20 | 10,370 | -1.20(-7.79%) |
Aug 25, 2022 | 15.80 | 15.80 | 15.20 | 15.40 | 375 | -0.20(-1.28%) |
Aug 24, 2022 | 14.90 | 16.32 | 14.90 | 15.60 | 16,189 | -0.10(-0.64%) |
Aug 23, 2022 | 15.10 | 16.60 | 14.40 | 15.70 | 34,101 | +0.20(+1.29%) |
Aug 22, 2022 | 15.90 | 16.10 | 15.00 | 15.50 | 7,389 | +0.00(+0.00%) |
Aug 19, 2022 | 15.70 | 16.10 | 15.20 | 15.50 | 2,199 | -0.90(-5.49%) |
Aug 18, 2022 | 16.30 | 17.30 | 15.70 | 16.40 | 24,694 | -0.10(-0.61%) |
Aug 17, 2022 | 15.70 | 16.90 | 15.00 | 16.50 | 21,942 | +0.60(+3.77%) |
Aug 16, 2022 | 15.50 | 16.30 | 15.00 | 15.90 | 21,835 | +0.90(+6.00%) |
Aug 15, 2022 | 16.93 | 16.93 | 14.90 | 15.00 | 4,686 | +0.20(+1.35%) |
Aug 12, 2022 | 15.58 | 15.58 | 14.60 | 14.80 | 1,209 | -0.90(-5.73%) |
Aug 11, 2022 | 16.10 | 17.10 | 15.50 | 15.70 | 23,082 | -0.60(-3.68%) |
Aug 10, 2022 | 15.10 | 16.70 | 14.20 | 16.30 | 30,007 | +1.60(+10.88%) |
Aug 09, 2022 | 14.40 | 15.40 | 14.30 | 14.70 | 1,163 | -0.10(-0.68%) |
Aug 08, 2022 | 15.21 | 15.55 | 14.80 | 14.80 | 4,713 | -0.60(-3.90%) |
Aug 05, 2022 | 15.50 | 16.20 | 14.60 | 15.40 | 11,211 | -0.10(-0.65%) |
Aug 04, 2022 | 14.90 | 15.90 | 14.55 | 15.50 | 23,433 | +1.00(+6.90%) |
Aug 03, 2022 | 15.00 | 15.10 | 14.20 | 14.50 | 6,635 | -1.00(-6.45%) |
Aug 02, 2022 | 15.50 | 16.00 | 15.00 | 15.50 | 13,987 | +0.80(+5.44%) |
Aug 01, 2022 | 14.60 | 15.20 | 14.30 | 14.70 | 8,437 | +0.40(+2.80%) |
Jul 29, 2022 | 14.30 | 14.50 | 13.80 | 14.30 | 3,503 | +0.00(+0.00%) |
Jul 28, 2022 | 14.00 | 15.20 | 13.95 | 14.30 | 11,968 | +0.35(+2.51%) |
Jul 27, 2022 | 13.33 | 14.30 | 13.30 | 13.95 | 14,057 | +0.45(+3.33%) |
Jul 26, 2022 | 13.10 | 13.50 | 13.00 | 13.50 | 2,731 | +0.30(+2.27%) |
Jul 25, 2022 | 13.80 | 13.80 | 13.10 | 13.20 | 878 | -0.80(-5.71%) |
Jul 22, 2022 | 14.80 | 14.90 | 13.60 | 14.00 | 2,216 | -1.00(-6.67%) |
Jul 21, 2022 | 13.41 | 15.50 | 13.41 | 15.00 | 10,541 | +0.70(+4.90%) |
Jul 20, 2022 | 14.70 | 15.60 | 14.10 | 14.30 | 24,608 | -0.10(-0.69%) |
Jul 19, 2022 | 14.10 | 14.50 | 13.60 | 14.40 | 7,530 | +0.30(+2.13%) |
Jul 18, 2022 | 14.10 | 14.60 | 13.60 | 14.10 | 9,865 | +0.30(+2.17%) |
Jul 15, 2022 | 13.60 | 13.90 | 13.60 | 13.80 | 677 | +0.00(+0.00%) |
Jul 14, 2022 | 14.90 | 14.90 | 13.70 | 13.80 | 697 | -0.60(-4.17%) |
Jul 13, 2022 | 13.70 | 14.70 | 13.50 | 14.40 | 26,615 | +0.20(+1.41%) |
Jul 12, 2022 | 14.70 | 15.20 | 13.80 | 14.20 | 32,165 | -0.20(-1.39%) |
Jul 11, 2022 | 12.40 | 14.60 | 12.20 | 14.40 | 28,303 | +1.50(+11.63%) |
Jul 08, 2022 | 13.10 | 13.60 | 12.30 | 12.90 | 7,244 | -0.10(-0.77%) |
Jul 07, 2022 | 13.00 | 13.10 | 12.60 | 13.00 | 4,015 | +0.00(+0.00%) |
Jul 06, 2022 | 13.03 | 13.47 | 12.70 | 13.00 | 2,687 | -0.40(-2.99%) |
Jul 05, 2022 | 13.70 | 14.20 | 12.50 | 13.40 | 12,328 | -0.60(-4.29%) |
Jul 01, 2022 | 14.00 | 14.50 | 13.60 | 14.00 | 17,471 | +0.30(+2.19%) |
Jun 30, 2022 | 13.30 | 14.60 | 12.30 | 13.70 | 15,550 | +0.70(+5.38%) |
Jun 29, 2022 | 13.70 | 13.90 | 12.10 | 13.00 | 8,737 | -0.05(-0.38%) |
Jun 28, 2022 | 13.45 | 13.45 | 12.60 | 13.05 | 2,528 | -0.65(-4.74%) |
Jun 27, 2022 | 14.50 | 14.50 | 12.30 | 13.70 | 11,035 | -0.20(-1.44%) |
Jun 24, 2022 | 12.80 | 16.00 | 12.80 | 13.90 | 31,033 | +0.80(+6.11%) |
Jun 23, 2022 | 13.00 | 13.70 | 13.00 | 13.10 | 7,855 | +0.10(+0.77%) |
Jun 22, 2022 | 12.80 | 13.50 | 12.60 | 13.00 | 11,503 | +0.50(+4.00%) |
Jun 21, 2022 | 12.10 | 12.70 | 11.20 | 12.50 | 1,888 | +1.00(+8.70%) |
Jun 17, 2022 | 11.60 | 12.37 | 11.10 | 11.50 | 5,384 | -0.30(-2.54%) |
Jun 16, 2022 | 10.60 | 12.50 | 10.60 | 11.80 | 2,901 | +0.00(+0.00%) |
Jun 15, 2022 | 11.40 | 11.80 | 11.10 | 11.80 | 3,132 | +0.10(+0.85%) |
Jun 14, 2022 | 11.00 | 11.70 | 10.98 | 11.70 | 3,577 | +0.60(+5.41%) |
Jun 13, 2022 | 11.10 | 11.90 | 11.10 | 11.10 | 2,942 | -1.03(-8.52%) |
Jun 10, 2022 | 13.20 | 13.70 | 12.00 | 12.13 | 7,620 | -1.37(-10.12%) |
Jun 09, 2022 | 13.30 | 14.10 | 12.90 | 13.50 | 35,128 | +0.40(+3.05%) |
Jun 08, 2022 | 12.20 | 13.20 | 12.20 | 13.10 | 5,442 | +0.50(+3.97%) |
Jun 07, 2022 | 11.90 | 12.60 | 11.90 | 12.60 | 10,489 | +0.40(+3.28%) |
Jun 06, 2022 | 12.20 | 12.60 | 11.60 | 12.20 | 5,704 | -0.30(-2.40%) |
Jun 03, 2022 | 13.00 | 13.50 | 12.50 | 12.50 | 10,252 | -0.50(-3.85%) |
Jun 02, 2022 | 12.00 | 13.00 | 11.70 | 13.00 | 5,859 | +1.10(+9.24%) |