Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.69 | 15.75 | 15.34 | 15.35 | 1,147,580 | -0.26(-1.70%) |
Aug 30, 2022 | 15.70 | 15.78 | 15.56 | 15.61 | 479,169 | -0.06(-0.38%) |
Aug 29, 2022 | 15.70 | 15.76 | 15.52 | 15.67 | 681,849 | -0.07(-0.43%) |
Aug 26, 2022 | 16.01 | 16.01 | 15.71 | 15.74 | 574,860 | -0.22(-1.39%) |
Aug 25, 2022 | 15.73 | 15.99 | 15.72 | 15.96 | 628,814 | +0.21(+1.36%) |
Aug 24, 2022 | 15.88 | 15.89 | 15.73 | 15.75 | 721,533 | -0.08(-0.49%) |
Aug 23, 2022 | 15.88 | 16.02 | 15.82 | 15.82 | 960,185 | -0.06(-0.38%) |
Aug 22, 2022 | 16.07 | 16.11 | 15.87 | 15.88 | 1,087,316 | -0.25(-1.54%) |
Aug 19, 2022 | 16.31 | 16.38 | 16.06 | 16.13 | 694,301 | -0.20(-1.20%) |
Aug 18, 2022 | 16.46 | 16.56 | 16.31 | 16.33 | 868,266 | -0.13(-0.78%) |
Aug 17, 2022 | 16.44 | 16.60 | 16.24 | 16.46 | 910,847 | -0.09(-0.52%) |
Aug 16, 2022 | 16.42 | 16.60 | 16.35 | 16.54 | 639,109 | +0.15(+0.94%) |
Aug 15, 2022 | 16.20 | 16.42 | 16.10 | 16.39 | 390,313 | +0.13(+0.79%) |
Aug 12, 2022 | 16.20 | 16.28 | 16.16 | 16.26 | 555,411 | +0.10(+0.64%) |
Aug 11, 2022 | 16.02 | 16.23 | 16.00 | 16.16 | 451,727 | +0.18(+1.12%) |
Aug 10, 2022 | 15.95 | 16.12 | 15.88 | 15.98 | 688,555 | +0.10(+0.62%) |
Aug 09, 2022 | 16.00 | 16.01 | 15.80 | 15.88 | 646,862 | -0.03(-0.21%) |
Aug 08, 2022 | 15.89 | 16.06 | 15.81 | 15.91 | 554,110 | +0.08(+0.48%) |
Aug 05, 2022 | 15.88 | 15.93 | 15.71 | 15.84 | 603,975 | -0.07(-0.42%) |
Aug 04, 2022 | 16.13 | 16.17 | 15.85 | 15.90 | 834,398 | -0.23(-1.41%) |
Aug 03, 2022 | 16.37 | 16.42 | 16.09 | 16.13 | 982,067 | -0.24(-1.44%) |
Aug 02, 2022 | 17.09 | 17.09 | 16.33 | 16.37 | 989,799 | -0.61(-3.57%) |
Aug 01, 2022 | 17.09 | 17.12 | 16.86 | 16.98 | 631,045 | -0.11(-0.64%) |
Jul 29, 2022 | 16.86 | 17.14 | 16.81 | 17.08 | 653,741 | +0.24(+1.40%) |
Jul 28, 2022 | 16.76 | 16.96 | 16.70 | 16.85 | 530,144 | +0.19(+1.16%) |
Jul 27, 2022 | 16.76 | 16.81 | 16.60 | 16.65 | 429,277 | -0.19(-1.10%) |
Jul 26, 2022 | 16.78 | 16.89 | 16.72 | 16.84 | 396,814 | +0.11(+0.66%) |
Jul 25, 2022 | 16.50 | 16.86 | 16.49 | 16.73 | 499,270 | +0.29(+1.79%) |
Jul 22, 2022 | 16.41 | 16.45 | 16.26 | 16.44 | 390,325 | +0.11(+0.67%) |
Jul 21, 2022 | 16.29 | 16.36 | 16.16 | 16.33 | 572,351 | -0.19(-1.17%) |
Jul 20, 2022 | 16.52 | 16.65 | 16.41 | 16.52 | 690,602 | +0.00(+0.00%) |
Jul 19, 2022 | 16.39 | 16.59 | 16.39 | 16.52 | 672,683 | +0.19(+1.14%) |
Jul 18, 2022 | 16.41 | 16.52 | 16.28 | 16.33 | 741,336 | -0.03(-0.15%) |
Jul 15, 2022 | 16.32 | 16.43 | 16.20 | 16.36 | 666,485 | +0.26(+1.62%) |
Jul 14, 2022 | 15.80 | 16.14 | 15.77 | 16.10 | 451,560 | +0.11(+0.69%) |
Jul 13, 2022 | 15.97 | 16.08 | 15.88 | 15.99 | 375,121 | -0.12(-0.73%) |
Jul 12, 2022 | 16.01 | 16.23 | 15.99 | 16.11 | 342,773 | +0.14(+0.90%) |
Jul 11, 2022 | 16.04 | 16.12 | 15.85 | 15.96 | 427,966 | -0.11(-0.68%) |
Jul 08, 2022 | 16.23 | 16.28 | 16.06 | 16.07 | 533,257 | -0.16(-0.99%) |
Jul 07, 2022 | 16.45 | 16.45 | 16.19 | 16.23 | 355,877 | -0.13(-0.82%) |
Jul 06, 2022 | 16.38 | 16.51 | 16.21 | 16.37 | 650,062 | -0.07(-0.41%) |
Jul 05, 2022 | 16.27 | 16.46 | 16.14 | 16.44 | 789,062 | +0.06(+0.36%) |
Jul 01, 2022 | 16.12 | 16.44 | 16.12 | 16.38 | 454,839 | +0.33(+2.05%) |
Jun 30, 2022 | 16.08 | 16.22 | 15.90 | 16.05 | 627,559 | -0.08(-0.47%) |
Jun 29, 2022 | 16.06 | 16.15 | 15.98 | 16.12 | 537,370 | +0.00(+0.00%) |
Jun 28, 2022 | 16.28 | 16.38 | 16.11 | 16.12 | 520,172 | -0.03(-0.21%) |
Jun 27, 2022 | 16.10 | 16.32 | 16.01 | 16.16 | 766,164 | +0.09(+0.58%) |
Jun 24, 2022 | 16.18 | 16.34 | 16.06 | 16.06 | 1,762,782 | -0.13(-0.83%) |
Jun 23, 2022 | 15.79 | 16.23 | 15.79 | 16.20 | 563,107 | +0.41(+2.62%) |
Jun 22, 2022 | 15.59 | 15.98 | 15.55 | 15.79 | 880,986 | +0.17(+1.08%) |
Jun 21, 2022 | 15.80 | 15.95 | 15.61 | 15.62 | 774,267 | -0.26(-1.65%) |
Jun 17, 2022 | 15.76 | 15.96 | 15.71 | 15.88 | 2,901,874 | +0.17(+1.07%) |
Jun 16, 2022 | 16.20 | 16.22 | 15.61 | 15.71 | 1,386,152 | -0.62(-3.77%) |
Jun 15, 2022 | 15.97 | 16.52 | 15.91 | 16.33 | 1,307,955 | +0.46(+2.87%) |
Jun 14, 2022 | 15.97 | 16.05 | 15.61 | 15.87 | 1,416,873 | -0.06(-0.37%) |
Jun 13, 2022 | 16.02 | 16.17 | 15.84 | 15.93 | 1,440,372 | -0.31(-1.92%) |
Jun 10, 2022 | 16.01 | 16.30 | 15.87 | 16.24 | 808,014 | +0.19(+1.16%) |
Jun 09, 2022 | 16.16 | 16.34 | 16.04 | 16.06 | 582,495 | -0.04(-0.26%) |
Jun 08, 2022 | 16.38 | 16.41 | 16.01 | 16.10 | 698,277 | -0.43(-2.60%) |
Jun 07, 2022 | 16.26 | 16.54 | 16.20 | 16.53 | 663,407 | +0.24(+1.50%) |
Jun 06, 2022 | 16.22 | 16.36 | 16.06 | 16.28 | 978,066 | +0.16(+0.99%) |
Jun 03, 2022 | 16.29 | 16.36 | 16.08 | 16.12 | 613,593 | -0.21(-1.29%) |
Jun 02, 2022 | 16.28 | 16.38 | 16.04 | 16.33 | 732,064 | +0.02(+0.10%) |