Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.43 | 15.51 | 15.43 | 15.51 | 994 | +0.20(+1.31%) |
Aug 30, 2022 | 15.62 | 15.62 | 15.26 | 15.31 | 6,744 | -0.25(-1.62%) |
Aug 29, 2022 | 15.71 | 15.71 | 15.56 | 15.56 | 1,024 | -0.20(-1.28%) |
Aug 26, 2022 | 16.46 | 16.46 | 15.76 | 15.76 | 1,656 | -0.89(-5.33%) |
Aug 25, 2022 | 16.86 | 16.86 | 16.65 | 16.65 | 606 | -0.05(-0.31%) |
Aug 24, 2022 | 16.56 | 16.70 | 16.55 | 16.70 | 1,128 | +0.40(+2.43%) |
Aug 23, 2022 | 15.96 | 16.30 | 15.96 | 16.30 | 360 | +0.02(+0.15%) |
Aug 22, 2022 | 16.32 | 16.39 | 16.06 | 16.28 | 7,358 | -0.13(-0.82%) |
Aug 19, 2022 | 16.39 | 16.41 | 16.39 | 16.41 | 374 | -0.36(-2.17%) |
Aug 18, 2022 | 17.08 | 17.08 | 16.67 | 16.78 | 1,723 | -0.30(-1.77%) |
Aug 17, 2022 | 17.22 | 17.26 | 17.02 | 17.08 | 6,555 | -0.45(-2.59%) |
Aug 16, 2022 | 17.85 | 17.85 | 17.50 | 17.54 | 3,080 | -0.45(-2.47%) |
Aug 15, 2022 | 17.50 | 18.01 | 17.50 | 17.98 | 2,625 | +0.32(+1.82%) |
Aug 12, 2022 | 17.54 | 17.66 | 17.54 | 17.66 | 685 | +0.46(+2.66%) |
Aug 11, 2022 | 17.77 | 17.85 | 17.18 | 17.20 | 3,079 | -0.36(-2.05%) |
Aug 10, 2022 | 17.47 | 17.60 | 17.34 | 17.56 | 4,011 | +0.43(+2.51%) |
Aug 09, 2022 | 17.45 | 17.45 | 17.02 | 17.13 | 6,771 | -0.29(-1.66%) |
Aug 08, 2022 | 17.36 | 17.77 | 17.17 | 17.42 | 26,886 | +0.17(+0.99%) |
Aug 05, 2022 | 16.57 | 17.25 | 16.57 | 17.25 | 2,592 | +0.44(+2.62%) |
Aug 04, 2022 | 16.40 | 16.81 | 16.40 | 16.81 | 3,253 | +0.40(+2.44%) |
Aug 03, 2022 | 16.06 | 16.59 | 16.06 | 16.41 | 599 | +0.52(+3.27%) |
Aug 02, 2022 | 15.44 | 15.94 | 15.44 | 15.89 | 1,967 | +0.48(+3.11%) |
Aug 01, 2022 | 15.76 | 15.79 | 15.39 | 15.41 | 5,615 | -0.59(-3.69%) |
Jul 29, 2022 | 16.00 | 16.00 | 15.91 | 16.00 | 4,242 | -0.34(-2.08%) |
Jul 28, 2022 | 16.03 | 16.34 | 15.93 | 16.34 | 2,581 | -0.17(-1.00%) |
Jul 27, 2022 | 16.18 | 16.51 | 16.18 | 16.51 | 3,442 | +0.18(+1.10%) |
Jul 26, 2022 | 16.19 | 16.57 | 16.19 | 16.32 | 4,440 | -0.03(-0.15%) |
Jul 25, 2022 | 16.21 | 16.45 | 16.21 | 16.35 | 1,466 | +0.09(+0.52%) |
Jul 22, 2022 | 16.41 | 16.41 | 16.27 | 16.27 | 345 | -0.61(-3.59%) |
Jul 21, 2022 | 16.90 | 16.91 | 16.79 | 16.87 | 2,295 | -0.07(-0.40%) |
Jul 20, 2022 | 17.00 | 17.05 | 16.90 | 16.94 | 1,978 | +0.26(+1.55%) |
Jul 19, 2022 | 16.41 | 16.68 | 16.38 | 16.68 | 3,542 | +0.62(+3.84%) |
Jul 18, 2022 | 16.77 | 16.77 | 16.07 | 16.07 | 1,623 | -0.49(-2.99%) |
Jul 15, 2022 | 16.47 | 16.56 | 16.35 | 16.56 | 1,119 | +0.14(+0.85%) |
Jul 14, 2022 | 16.56 | 16.56 | 16.29 | 16.42 | 78,314 | -0.29(-1.72%) |
Jul 13, 2022 | 15.90 | 16.82 | 15.88 | 16.71 | 4,483 | +0.29(+1.78%) |
Jul 12, 2022 | 16.15 | 16.48 | 15.80 | 16.41 | 2,060 | +0.14(+0.89%) |
Jul 11, 2022 | 16.45 | 16.58 | 16.22 | 16.27 | 11,606 | -0.73(-4.29%) |
Jul 08, 2022 | 16.90 | 17.00 | 16.82 | 17.00 | 5,058 | +0.08(+0.47%) |
Jul 07, 2022 | 16.56 | 17.04 | 16.56 | 16.92 | 12,023 | +0.49(+2.98%) |
Jul 06, 2022 | 16.55 | 16.69 | 16.30 | 16.43 | 10,228 | +0.15(+0.92%) |
Jul 05, 2022 | 15.43 | 16.28 | 15.43 | 16.28 | 12,564 | +0.78(+5.04%) |
Jul 01, 2022 | 15.16 | 15.50 | 15.16 | 15.50 | 7,319 | +0.31(+2.02%) |
Jun 30, 2022 | 14.66 | 15.29 | 14.66 | 15.19 | 3,547 | +0.08(+0.52%) |
Jun 29, 2022 | 15.02 | 15.16 | 15.00 | 15.11 | 11,642 | -0.01(-0.07%) |
Jun 28, 2022 | 15.45 | 15.50 | 15.00 | 15.12 | 3,003 | -0.51(-3.24%) |
Jun 27, 2022 | 15.74 | 15.75 | 15.35 | 15.63 | 9,800 | -0.04(-0.27%) |
Jun 24, 2022 | 15.86 | 15.86 | 15.39 | 15.67 | 7,612 | +0.23(+1.50%) |
Jun 23, 2022 | 14.74 | 15.44 | 14.74 | 15.44 | 1,790 | +0.78(+5.32%) |
Jun 22, 2022 | 14.79 | 14.87 | 14.66 | 14.66 | 1,190 | +0.16(+1.10%) |
Jun 21, 2022 | 14.16 | 14.62 | 14.16 | 14.50 | 2,691 | +0.59(+4.20%) |
Jun 17, 2022 | 13.79 | 14.06 | 13.79 | 13.91 | 1,213 | +0.84(+6.47%) |
Jun 16, 2022 | 12.97 | 13.07 | 12.84 | 13.07 | 2,432 | -0.36(-2.64%) |
Jun 15, 2022 | 13.34 | 13.43 | 13.10 | 13.43 | 11,773 | +0.43(+3.30%) |
Jun 14, 2022 | 12.86 | 13.00 | 12.86 | 13.00 | 575 | +0.08(+0.59%) |
Jun 13, 2022 | 13.24 | 13.30 | 12.76 | 12.92 | 106,966 | -0.83(-6.06%) |
Jun 10, 2022 | 14.33 | 14.33 | 13.75 | 13.75 | 1,571 | -0.77(-5.28%) |
Jun 09, 2022 | 14.93 | 14.93 | 14.52 | 14.52 | 7,077 | -0.54(-3.55%) |
Jun 08, 2022 | 14.88 | 15.30 | 14.88 | 15.05 | 11,776 | +0.06(+0.43%) |
Jun 07, 2022 | 14.01 | 14.99 | 14.01 | 14.99 | 2,066 | +0.90(+6.41%) |
Jun 06, 2022 | 14.29 | 14.30 | 13.93 | 14.09 | 3,480 | -0.19(-1.36%) |
Jun 03, 2022 | 13.85 | 14.28 | 13.85 | 14.28 | 3,017 | +0.40(+2.92%) |
Jun 02, 2022 | 13.64 | 13.93 | 13.64 | 13.88 | 912 | +0.12(+0.91%) |