Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.45 | 15.45 | 14.97 | 14.99 | 300,494 | -0.24(-1.58%) |
Aug 30, 2022 | 15.33 | 15.48 | 15.01 | 15.23 | 342,368 | -0.03(-0.20%) |
Aug 29, 2022 | 15.18 | 15.37 | 15.02 | 15.26 | 471,217 | -0.15(-0.97%) |
Aug 26, 2022 | 16.20 | 16.24 | 15.34 | 15.41 | 405,918 | -0.73(-4.52%) |
Aug 25, 2022 | 15.49 | 16.16 | 15.47 | 16.14 | 652,210 | +0.74(+4.81%) |
Aug 24, 2022 | 15.10 | 15.52 | 15.08 | 15.40 | 478,413 | +0.34(+2.26%) |
Aug 23, 2022 | 14.96 | 15.26 | 14.71 | 15.06 | 746,688 | +0.08(+0.53%) |
Aug 22, 2022 | 15.27 | 15.30 | 14.54 | 14.98 | 839,697 | -0.73(-4.65%) |
Aug 19, 2022 | 16.24 | 16.29 | 15.62 | 15.71 | 488,492 | -0.84(-5.08%) |
Aug 18, 2022 | 16.39 | 16.57 | 16.26 | 16.55 | 319,474 | +0.09(+0.55%) |
Aug 17, 2022 | 16.80 | 16.95 | 16.42 | 16.46 | 729,412 | -0.71(-4.14%) |
Aug 16, 2022 | 17.14 | 17.32 | 16.83 | 17.17 | 422,522 | -0.04(-0.23%) |
Aug 15, 2022 | 16.87 | 17.39 | 16.80 | 17.21 | 493,117 | +0.32(+1.89%) |
Aug 12, 2022 | 16.87 | 16.91 | 16.58 | 16.89 | 401,605 | +0.30(+1.81%) |
Aug 11, 2022 | 16.50 | 16.87 | 16.45 | 16.59 | 687,883 | +0.44(+2.72%) |
Aug 10, 2022 | 16.45 | 16.64 | 16.14 | 16.15 | 682,840 | +0.15(+0.94%) |
Aug 09, 2022 | 16.31 | 16.42 | 15.80 | 16.00 | 469,892 | -0.49(-2.97%) |
Aug 08, 2022 | 16.19 | 16.69 | 16.14 | 16.49 | 681,809 | +0.38(+2.36%) |
Aug 05, 2022 | 16.20 | 16.36 | 15.96 | 16.11 | 604,975 | -0.17(-1.04%) |
Aug 04, 2022 | 15.99 | 16.34 | 15.93 | 16.28 | 544,430 | +0.26(+1.62%) |
Aug 03, 2022 | 15.66 | 16.09 | 15.50 | 16.02 | 535,977 | +0.65(+4.23%) |
Aug 02, 2022 | 15.19 | 15.76 | 15.08 | 15.37 | 686,341 | -0.07(-0.45%) |
Aug 01, 2022 | 14.93 | 15.58 | 14.76 | 15.44 | 880,145 | +0.48(+3.21%) |
Jul 29, 2022 | 14.40 | 15.16 | 14.30 | 14.96 | 1,032,111 | +0.56(+3.89%) |
Jul 28, 2022 | 14.53 | 15.04 | 13.77 | 14.40 | 1,369,230 | -0.32(-2.17%) |
Jul 27, 2022 | 14.82 | 15.19 | 13.30 | 14.72 | 2,790,135 | -0.28(-1.87%) |
Jul 26, 2022 | 14.92 | 15.32 | 14.73 | 15.00 | 1,010,449 | -0.12(-0.79%) |
Jul 25, 2022 | 15.08 | 15.16 | 14.61 | 15.12 | 595,517 | +0.01(+0.07%) |
Jul 22, 2022 | 15.60 | 15.65 | 14.98 | 15.11 | 568,572 | -0.41(-2.64%) |
Jul 21, 2022 | 15.53 | 15.59 | 15.12 | 15.52 | 952,795 | -0.49(-3.06%) |
Jul 20, 2022 | 15.91 | 16.34 | 15.70 | 16.01 | 838,938 | +0.17(+1.07%) |
Jul 19, 2022 | 15.49 | 16.05 | 15.48 | 15.84 | 1,109,730 | +0.65(+4.28%) |
Jul 18, 2022 | 15.50 | 15.79 | 15.18 | 15.19 | 752,416 | -0.01(-0.07%) |
Jul 15, 2022 | 15.25 | 15.29 | 14.76 | 15.20 | 533,415 | +0.32(+2.15%) |
Jul 14, 2022 | 14.79 | 15.24 | 14.57 | 14.88 | 553,601 | -0.06(-0.40%) |
Jul 13, 2022 | 14.56 | 15.01 | 14.35 | 14.94 | 1,079,067 | -0.11(-0.73%) |
Jul 12, 2022 | 14.13 | 15.43 | 14.13 | 15.05 | 1,084,776 | +0.92(+6.51%) |
Jul 11, 2022 | 14.43 | 14.55 | 14.05 | 14.13 | 538,829 | -0.47(-3.22%) |
Jul 08, 2022 | 14.82 | 15.07 | 14.51 | 14.60 | 1,071,407 | -0.33(-2.21%) |
Jul 07, 2022 | 14.73 | 15.11 | 14.73 | 14.93 | 788,169 | +0.17(+1.15%) |
Jul 06, 2022 | 15.09 | 15.43 | 14.56 | 14.76 | 770,340 | -0.40(-2.64%) |
Jul 05, 2022 | 14.25 | 15.17 | 14.08 | 15.16 | 1,020,944 | +0.51(+3.48%) |
Jul 01, 2022 | 14.35 | 14.66 | 14.18 | 14.65 | 652,579 | +0.34(+2.38%) |
Jun 30, 2022 | 14.04 | 14.34 | 13.72 | 14.31 | 953,495 | -0.09(-0.62%) |
Jun 29, 2022 | 14.65 | 14.67 | 14.10 | 14.40 | 888,935 | -0.58(-3.87%) |
Jun 28, 2022 | 15.26 | 15.90 | 14.91 | 14.98 | 1,000,727 | -0.02(-0.13%) |
Jun 27, 2022 | 15.50 | 15.61 | 14.94 | 15.00 | 926,063 | -0.43(-2.79%) |
Jun 24, 2022 | 14.63 | 15.52 | 14.63 | 15.43 | 1,269,078 | +0.89(+6.12%) |
Jun 23, 2022 | 14.37 | 14.61 | 14.14 | 14.54 | 916,051 | +0.18(+1.25%) |
Jun 22, 2022 | 13.63 | 14.40 | 13.63 | 14.36 | 914,145 | +0.50(+3.61%) |
Jun 21, 2022 | 14.02 | 14.11 | 13.53 | 13.86 | 995,296 | +0.17(+1.24%) |
Jun 17, 2022 | 13.03 | 13.83 | 12.89 | 13.69 | 1,918,137 | +0.79(+6.12%) |
Jun 16, 2022 | 13.28 | 13.44 | 12.76 | 12.90 | 1,041,970 | -0.83(-6.05%) |
Jun 15, 2022 | 13.75 | 14.06 | 13.47 | 13.73 | 834,997 | +0.22(+1.63%) |
Jun 14, 2022 | 14.02 | 14.10 | 13.27 | 13.51 | 1,311,775 | -0.34(-2.45%) |
Jun 13, 2022 | 14.79 | 14.90 | 13.70 | 13.85 | 1,476,039 | -1.29(-8.52%) |
Jun 10, 2022 | 15.71 | 16.17 | 15.06 | 15.14 | 1,773,454 | -0.87(-5.43%) |
Jun 09, 2022 | 16.74 | 16.83 | 16.00 | 16.01 | 644,632 | -0.88(-5.21%) |
Jun 08, 2022 | 17.06 | 17.42 | 16.84 | 16.89 | 413,912 | -0.47(-2.71%) |
Jun 07, 2022 | 16.80 | 17.38 | 16.63 | 17.36 | 443,148 | +0.34(+2.00%) |
Jun 06, 2022 | 16.77 | 17.03 | 16.41 | 17.02 | 1,000,926 | +0.59(+3.59%) |
Jun 03, 2022 | 17.27 | 17.27 | 16.36 | 16.43 | 1,192,447 | -0.86(-4.97%) |
Jun 02, 2022 | 17.17 | 17.45 | 17.14 | 17.29 | 879,044 | +0.12(+0.70%) |