Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.21 | 14.23 | 14.09 | 14.11 | 309,086 | -0.11(-0.75%) |
Aug 30, 2022 | 14.34 | 14.34 | 14.16 | 14.22 | 240,954 | -0.00(-0.03%) |
Aug 29, 2022 | 14.24 | 14.26 | 14.19 | 14.22 | 235,130 | -0.13(-0.91%) |
Aug 26, 2022 | 14.36 | 14.60 | 14.35 | 14.35 | 97,661 | -0.25(-1.71%) |
Aug 25, 2022 | 14.55 | 14.64 | 14.53 | 14.60 | 80,019 | +0.20(+1.39%) |
Aug 24, 2022 | 14.84 | 14.84 | 14.25 | 14.40 | 218,933 | -0.08(-0.55%) |
Aug 23, 2022 | 14.54 | 14.69 | 14.48 | 14.48 | 247,252 | -0.20(-1.38%) |
Aug 22, 2022 | 14.71 | 14.79 | 14.65 | 14.68 | 283,389 | -0.01(-0.05%) |
Aug 19, 2022 | 14.74 | 14.90 | 14.65 | 14.69 | 86,553 | -0.14(-0.94%) |
Aug 18, 2022 | 14.95 | 15.00 | 14.83 | 14.83 | 113,843 | -0.24(-1.59%) |
Aug 17, 2022 | 15.05 | 15.15 | 15.00 | 15.07 | 43,699 | -0.13(-0.86%) |
Aug 16, 2022 | 15.12 | 15.22 | 15.11 | 15.20 | 63,686 | -0.10(-0.65%) |
Aug 15, 2022 | 15.34 | 15.35 | 15.18 | 15.30 | 78,086 | +0.09(+0.59%) |
Aug 12, 2022 | 15.22 | 15.25 | 15.15 | 15.21 | 110,992 | +0.06(+0.40%) |
Aug 11, 2022 | 15.27 | 15.28 | 15.11 | 15.15 | 50,781 | +0.02(+0.13%) |
Aug 10, 2022 | 15.65 | 15.65 | 14.75 | 15.13 | 153,953 | +0.18(+1.20%) |
Aug 09, 2022 | 14.94 | 15.10 | 14.83 | 14.95 | 214,336 | -0.16(-1.06%) |
Aug 08, 2022 | 15.23 | 15.26 | 15.11 | 15.11 | 87,452 | +0.15(+1.00%) |
Aug 05, 2022 | 14.90 | 14.96 | 14.87 | 14.96 | 67,658 | +0.01(+0.09%) |
Aug 04, 2022 | 14.81 | 15.03 | 14.81 | 14.95 | 40,100 | +0.11(+0.71%) |
Aug 03, 2022 | 14.81 | 14.84 | 14.72 | 14.84 | 91,004 | -0.23(-1.53%) |
Aug 02, 2022 | 14.85 | 15.29 | 14.85 | 15.07 | 96,192 | -0.42(-2.71%) |
Aug 01, 2022 | 15.78 | 15.94 | 15.33 | 15.49 | 69,522 | -0.08(-0.51%) |
Jul 29, 2022 | 15.54 | 15.63 | 15.54 | 15.57 | 155,871 | -0.61(-3.77%) |
Jul 28, 2022 | 16.04 | 16.24 | 15.93 | 16.18 | 90,528 | +0.24(+1.51%) |
Jul 27, 2022 | 16.13 | 16.14 | 15.94 | 15.94 | 106,931 | +0.28(+1.79%) |
Jul 26, 2022 | 15.59 | 15.70 | 15.57 | 15.66 | 175,744 | +0.08(+0.51%) |
Jul 25, 2022 | 15.62 | 15.62 | 15.52 | 15.58 | 186,619 | -0.03(-0.19%) |
Jul 22, 2022 | 16.08 | 16.08 | 15.56 | 15.61 | 34,102 | -0.05(-0.32%) |
Jul 21, 2022 | 15.48 | 15.66 | 15.43 | 15.66 | 83,346 | +0.19(+1.23%) |
Jul 20, 2022 | 15.49 | 15.59 | 15.47 | 15.47 | 163,845 | +0.04(+0.26%) |
Jul 19, 2022 | 15.01 | 15.50 | 15.01 | 15.43 | 143,784 | -0.27(-1.72%) |
Jul 18, 2022 | 16.03 | 16.19 | 15.69 | 15.70 | 111,075 | -0.12(-0.76%) |
Jul 15, 2022 | 15.82 | 15.82 | 15.54 | 15.82 | 69,111 | +0.21(+1.35%) |
Jul 14, 2022 | 14.95 | 15.61 | 14.95 | 15.61 | 58,667 | -0.16(-1.01%) |
Jul 13, 2022 | 15.70 | 15.80 | 15.66 | 15.77 | 79,419 | -0.07(-0.44%) |
Jul 12, 2022 | 15.91 | 15.91 | 15.78 | 15.84 | 70,262 | +0.21(+1.34%) |
Jul 11, 2022 | 15.81 | 15.93 | 15.63 | 15.63 | 79,639 | -0.10(-0.64%) |
Jul 08, 2022 | 15.63 | 15.73 | 15.56 | 15.73 | 69,546 | -0.08(-0.51%) |
Jul 07, 2022 | 15.79 | 15.82 | 15.74 | 15.81 | 86,151 | +0.06(+0.38%) |
Jul 06, 2022 | 15.69 | 15.95 | 15.65 | 15.75 | 89,673 | +0.15(+0.96%) |
Jul 05, 2022 | 15.42 | 15.60 | 15.42 | 15.60 | 75,003 | +0.28(+1.83%) |
Jul 01, 2022 | 14.77 | 15.32 | 14.77 | 15.32 | 42,430 | -0.24(-1.54%) |
Jun 30, 2022 | 15.46 | 15.58 | 15.44 | 15.56 | 44,832 | -0.19(-1.21%) |
Jun 29, 2022 | 15.32 | 15.85 | 15.32 | 15.75 | 109,100 | -0.39(-2.42%) |
Jun 28, 2022 | 16.25 | 16.25 | 16.00 | 16.14 | 91,226 | +0.19(+1.19%) |
Jun 27, 2022 | 16.01 | 16.01 | 15.93 | 15.95 | 80,972 | -0.25(-1.57%) |
Jun 24, 2022 | 16.61 | 16.61 | 16.00 | 16.20 | 95,068 | +0.28(+1.79%) |
Jun 23, 2022 | 15.65 | 15.96 | 15.65 | 15.92 | 69,659 | +0.36(+2.31%) |
Jun 22, 2022 | 15.54 | 15.62 | 15.51 | 15.56 | 153,540 | +0.57(+3.80%) |
Jun 21, 2022 | 15.09 | 15.11 | 14.99 | 14.99 | 200,974 | +0.38(+2.60%) |
Jun 17, 2022 | 14.70 | 14.73 | 14.55 | 14.61 | 156,553 | -0.29(-1.95%) |
Jun 16, 2022 | 14.93 | 14.97 | 14.81 | 14.90 | 120,384 | -0.08(-0.53%) |
Jun 15, 2022 | 14.90 | 14.99 | 14.76 | 14.98 | 104,782 | +0.08(+0.50%) |
Jun 14, 2022 | 15.01 | 15.26 | 14.80 | 14.90 | 116,671 | -0.15(-0.96%) |
Jun 13, 2022 | 15.19 | 15.27 | 15.04 | 15.05 | 187,892 | -0.25(-1.63%) |
Jun 10, 2022 | 15.33 | 15.39 | 15.20 | 15.30 | 194,359 | -0.25(-1.61%) |
Jun 09, 2022 | 15.71 | 15.71 | 15.52 | 15.55 | 80,840 | +0.05(+0.32%) |
Jun 08, 2022 | 15.50 | 15.60 | 15.49 | 15.50 | 65,832 | -0.15(-0.96%) |
Jun 07, 2022 | 15.55 | 15.66 | 15.55 | 15.65 | 118,177 | +0.09(+0.58%) |
Jun 06, 2022 | 15.67 | 15.67 | 15.49 | 15.56 | 45,063 | +0.13(+0.84%) |
Jun 03, 2022 | 15.19 | 15.48 | 15.19 | 15.43 | 78,745 | -0.13(-0.84%) |
Jun 02, 2022 | 15.49 | 15.63 | 15.47 | 15.56 | 69,800 | -0.57(-3.53%) |