Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.31 | 15.38 | 15.08 | 15.13 | 35,963 | -0.22(-1.43%) |
Aug 30, 2022 | 15.23 | 15.41 | 15.18 | 15.35 | 52,737 | +0.12(+0.79%) |
Aug 29, 2022 | 15.27 | 15.28 | 15.13 | 15.23 | 43,277 | -0.18(-1.17%) |
Aug 26, 2022 | 15.09 | 15.42 | 15.09 | 15.41 | 2,860 | +0.23(+1.52%) |
Aug 25, 2022 | 14.92 | 15.23 | 14.88 | 15.18 | 11,035 | +0.27(+1.81%) |
Aug 24, 2022 | 14.94 | 15.02 | 14.84 | 14.91 | 31,149 | -0.16(-1.06%) |
Aug 23, 2022 | 15.10 | 15.29 | 15.04 | 15.07 | 26,485 | -0.11(-0.72%) |
Aug 22, 2022 | 15.16 | 15.20 | 15.07 | 15.18 | 5,518 | -0.05(-0.33%) |
Aug 19, 2022 | 15.25 | 15.25 | 15.20 | 15.23 | 27,702 | -0.34(-2.19%) |
Aug 18, 2022 | 15.63 | 15.70 | 15.55 | 15.57 | 25,793 | +0.03(+0.20%) |
Aug 17, 2022 | 15.58 | 15.61 | 15.50 | 15.54 | 8,414 | -0.24(-1.52%) |
Aug 16, 2022 | 15.60 | 15.78 | 15.42 | 15.78 | 11,079 | +0.11(+0.71%) |
Aug 15, 2022 | 15.90 | 15.92 | 15.67 | 15.67 | 2,714 | -0.05(-0.32%) |
Aug 12, 2022 | 15.64 | 15.72 | 15.50 | 15.72 | 30,927 | +0.24(+1.55%) |
Aug 11, 2022 | 16.01 | 16.01 | 15.44 | 15.48 | 41,517 | -0.59(-3.67%) |
Aug 10, 2022 | 16.29 | 16.34 | 15.98 | 16.07 | 34,219 | -0.18(-1.11%) |
Aug 09, 2022 | 16.20 | 16.32 | 16.17 | 16.25 | 12,105 | -0.05(-0.31%) |
Aug 08, 2022 | 16.16 | 16.32 | 16.15 | 16.30 | 5,234 | +0.34(+2.13%) |
Aug 05, 2022 | 15.98 | 15.99 | 15.81 | 15.96 | 311,816 | -0.45(-2.74%) |
Aug 04, 2022 | 16.47 | 16.47 | 16.27 | 16.41 | 101,049 | -0.08(-0.49%) |
Aug 03, 2022 | 16.10 | 16.49 | 15.94 | 16.49 | 175,015 | +0.38(+2.36%) |
Aug 02, 2022 | 16.54 | 16.69 | 16.10 | 16.11 | 20,098 | -0.41(-2.48%) |
Aug 01, 2022 | 16.18 | 16.53 | 16.18 | 16.52 | 31,417 | +0.54(+3.41%) |
Jul 29, 2022 | 16.04 | 16.35 | 15.97 | 15.97 | 59,302 | -0.06(-0.41%) |
Jul 28, 2022 | 16.14 | 16.34 | 16.04 | 16.04 | 22,272 | +0.10(+0.63%) |
Jul 27, 2022 | 16.26 | 16.32 | 15.94 | 15.94 | 6,441 | -0.19(-1.18%) |
Jul 26, 2022 | 16.41 | 16.46 | 16.13 | 16.13 | 7,413 | +0.03(+0.19%) |
Jul 25, 2022 | 15.97 | 16.10 | 15.94 | 16.10 | 18,145 | -0.23(-1.42%) |
Jul 22, 2022 | 16.31 | 16.49 | 16.28 | 16.33 | 12,862 | +0.34(+2.14%) |
Jul 21, 2022 | 15.75 | 16.01 | 15.75 | 15.99 | 7,343 | +0.39(+2.49%) |
Jul 20, 2022 | 15.73 | 15.73 | 15.55 | 15.60 | 8,338 | +0.07(+0.46%) |
Jul 19, 2022 | 15.68 | 15.71 | 15.46 | 15.53 | 48,982 | -0.14(-0.89%) |
Jul 18, 2022 | 15.77 | 15.77 | 15.54 | 15.67 | 14,523 | -0.22(-1.38%) |
Jul 15, 2022 | 15.88 | 15.99 | 15.87 | 15.89 | 13,244 | +0.12(+0.76%) |
Jul 14, 2022 | 15.75 | 15.93 | 15.67 | 15.77 | 39,221 | -0.22(-1.38%) |
Jul 13, 2022 | 15.53 | 16.03 | 15.43 | 15.99 | 23,531 | +0.32(+2.04%) |
Jul 12, 2022 | 15.77 | 15.90 | 15.67 | 15.67 | 38,763 | +0.11(+0.71%) |
Jul 11, 2022 | 15.46 | 15.60 | 15.45 | 15.56 | 11,886 | +0.37(+2.44%) |
Jul 08, 2022 | 15.22 | 15.31 | 15.13 | 15.19 | 20,598 | -0.27(-1.73%) |
Jul 07, 2022 | 15.59 | 15.64 | 15.42 | 15.46 | 168,012 | -0.22(-1.39%) |
Jul 06, 2022 | 16.17 | 16.17 | 15.67 | 15.67 | 21,648 | -0.38(-2.34%) |
Jul 05, 2022 | 16.05 | 16.21 | 15.92 | 16.05 | 31,372 | +0.28(+1.78%) |
Jul 01, 2022 | 15.85 | 16.13 | 15.71 | 15.77 | 141,972 | +0.12(+0.74%) |
Jun 30, 2022 | 15.68 | 15.79 | 15.65 | 15.65 | 13,476 | +0.20(+1.32%) |
Jun 29, 2022 | 15.19 | 15.46 | 15.16 | 15.45 | 28,347 | +0.30(+1.98%) |
Jun 28, 2022 | 14.95 | 15.15 | 14.91 | 15.15 | 7,659 | +0.10(+0.66%) |
Jun 27, 2022 | 15.09 | 15.09 | 15.00 | 15.05 | 2,366 | -0.18(-1.18%) |
Jun 24, 2022 | 15.45 | 15.49 | 15.22 | 15.23 | 26,042 | -0.31(-1.99%) |
Jun 23, 2022 | 15.43 | 15.65 | 15.43 | 15.54 | 9,678 | +0.20(+1.33%) |
Jun 22, 2022 | 15.26 | 15.34 | 15.20 | 15.34 | 5,129 | +0.56(+3.77%) |
Jun 21, 2022 | 14.82 | 14.89 | 14.73 | 14.78 | 5,646 | -0.37(-2.43%) |
Jun 17, 2022 | 15.15 | 15.29 | 14.97 | 15.15 | 14,142 | +0.12(+0.79%) |
Jun 16, 2022 | 14.43 | 15.03 | 14.40 | 15.03 | 18,605 | +0.14(+0.95%) |
Jun 15, 2022 | 14.79 | 14.89 | 14.63 | 14.89 | 11,763 | +0.28(+1.91%) |
Jun 14, 2022 | 14.90 | 15.00 | 14.54 | 14.61 | 23,448 | -0.26(-1.75%) |
Jun 13, 2022 | 15.06 | 15.09 | 14.67 | 14.87 | 39,660 | -0.64(-4.12%) |
Jun 10, 2022 | 15.62 | 15.64 | 15.35 | 15.51 | 10,699 | -0.05(-0.34%) |
Jun 09, 2022 | 15.46 | 15.59 | 15.44 | 15.56 | 7,148 | +0.05(+0.34%) |
Jun 08, 2022 | 15.53 | 15.67 | 15.49 | 15.51 | 16,945 | -0.18(-1.15%) |
Jun 07, 2022 | 15.58 | 15.80 | 15.58 | 15.69 | 59,819 | +0.21(+1.36%) |
Jun 06, 2022 | 15.68 | 15.68 | 15.45 | 15.48 | 59,051 | -0.32(-2.02%) |
Jun 03, 2022 | 15.67 | 15.80 | 15.67 | 15.80 | 11,576 | -0.08(-0.51%) |
Jun 02, 2022 | 15.75 | 15.90 | 15.75 | 15.88 | 31,248 | +0.00(+0.00%) |