Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.17 | 15.47 | 14.96 | 15.39 | 276,803 | +0.09(+0.56%) |
Aug 30, 2022 | 14.75 | 15.37 | 14.75 | 15.31 | 329,059 | +0.45(+3.04%) |
Aug 29, 2022 | 14.79 | 14.91 | 14.56 | 14.86 | 732,823 | +0.24(+1.64%) |
Aug 26, 2022 | 13.93 | 14.62 | 13.93 | 14.62 | 285,555 | +0.70(+5.03%) |
Aug 25, 2022 | 14.25 | 14.33 | 13.92 | 13.92 | 251,874 | -0.43(-3.01%) |
Aug 24, 2022 | 14.54 | 14.54 | 14.16 | 14.35 | 170,914 | -0.16(-1.12%) |
Aug 23, 2022 | 14.18 | 14.62 | 14.17 | 14.51 | 260,243 | +0.36(+2.58%) |
Aug 22, 2022 | 13.87 | 14.17 | 13.80 | 14.15 | 148,897 | +0.56(+4.10%) |
Aug 19, 2022 | 13.52 | 13.66 | 13.39 | 13.59 | 118,010 | +0.27(+2.02%) |
Aug 18, 2022 | 13.10 | 13.42 | 13.10 | 13.32 | 80,970 | +0.19(+1.46%) |
Aug 17, 2022 | 13.21 | 13.30 | 13.00 | 13.13 | 110,910 | +0.11(+0.81%) |
Aug 16, 2022 | 13.04 | 13.08 | 12.87 | 13.02 | 81,355 | +0.09(+0.67%) |
Aug 15, 2022 | 13.12 | 13.12 | 12.89 | 12.94 | 64,067 | -0.10(-0.74%) |
Aug 12, 2022 | 13.38 | 13.38 | 13.00 | 13.03 | 106,558 | -0.43(-3.21%) |
Aug 11, 2022 | 13.21 | 13.54 | 13.18 | 13.46 | 105,067 | +0.09(+0.65%) |
Aug 10, 2022 | 13.54 | 13.59 | 13.35 | 13.38 | 177,984 | -0.40(-2.92%) |
Aug 09, 2022 | 13.96 | 14.01 | 13.78 | 13.78 | 61,724 | -0.16(-1.17%) |
Aug 08, 2022 | 14.02 | 14.10 | 13.71 | 13.94 | 72,371 | -0.22(-1.56%) |
Aug 05, 2022 | 14.53 | 14.59 | 14.16 | 14.16 | 90,564 | -0.08(-0.54%) |
Aug 04, 2022 | 14.20 | 14.42 | 14.16 | 14.24 | 54,525 | +0.01(+0.07%) |
Aug 03, 2022 | 14.19 | 14.24 | 13.96 | 14.23 | 106,005 | -0.09(-0.60%) |
Aug 02, 2022 | 14.06 | 14.34 | 13.93 | 14.32 | 150,811 | +0.35(+2.47%) |
Aug 01, 2022 | 13.84 | 14.06 | 13.84 | 13.97 | 85,475 | +0.25(+1.82%) |
Jul 29, 2022 | 13.91 | 13.97 | 13.65 | 13.72 | 266,509 | -0.15(-1.11%) |
Jul 28, 2022 | 14.75 | 14.75 | 13.87 | 13.88 | 333,407 | -0.99(-6.65%) |
Jul 27, 2022 | 15.06 | 15.19 | 14.81 | 14.87 | 156,188 | -0.25(-1.65%) |
Jul 26, 2022 | 15.27 | 15.27 | 14.97 | 15.12 | 158,676 | -0.05(-0.32%) |
Jul 25, 2022 | 15.21 | 15.31 | 15.00 | 15.16 | 113,904 | -0.04(-0.25%) |
Jul 22, 2022 | 15.28 | 15.40 | 15.00 | 15.20 | 159,180 | -0.15(-1.00%) |
Jul 21, 2022 | 15.67 | 15.86 | 15.36 | 15.36 | 134,583 | -0.30(-1.90%) |
Jul 20, 2022 | 15.65 | 15.76 | 15.26 | 15.65 | 228,787 | +0.09(+0.55%) |
Jul 19, 2022 | 16.13 | 16.24 | 15.54 | 15.57 | 227,039 | -0.84(-5.15%) |
Jul 18, 2022 | 15.91 | 16.51 | 15.86 | 16.41 | 177,653 | +0.30(+1.85%) |
Jul 15, 2022 | 16.38 | 16.48 | 15.98 | 16.11 | 205,800 | -0.59(-3.51%) |
Jul 14, 2022 | 16.87 | 16.89 | 16.55 | 16.70 | 194,828 | +0.32(+1.93%) |
Jul 13, 2022 | 16.69 | 16.80 | 16.15 | 16.38 | 318,405 | +0.14(+0.89%) |
Jul 12, 2022 | 16.26 | 16.47 | 15.92 | 16.24 | 216,347 | +0.18(+1.14%) |
Jul 11, 2022 | 16.17 | 16.31 | 15.96 | 16.06 | 140,146 | +0.05(+0.30%) |
Jul 08, 2022 | 15.98 | 16.16 | 15.79 | 16.01 | 125,187 | +0.13(+0.85%) |
Jul 07, 2022 | 15.77 | 15.95 | 15.58 | 15.87 | 100,975 | -0.03(-0.18%) |
Jul 06, 2022 | 15.90 | 15.95 | 15.51 | 15.90 | 177,027 | +0.02(+0.12%) |
Jul 05, 2022 | 16.15 | 16.60 | 15.88 | 15.88 | 215,222 | +0.10(+0.61%) |
Jul 01, 2022 | 16.50 | 16.50 | 15.73 | 15.79 | 175,553 | -0.59(-3.58%) |
Jun 30, 2022 | 16.65 | 16.77 | 16.01 | 16.37 | 287,756 | +0.06(+0.35%) |
Jun 29, 2022 | 16.37 | 16.69 | 16.28 | 16.31 | 208,986 | +0.21(+1.31%) |
Jun 28, 2022 | 15.65 | 16.15 | 15.36 | 16.10 | 304,488 | +0.35(+2.19%) |
Jun 27, 2022 | 15.71 | 15.92 | 15.40 | 15.76 | 172,908 | +0.09(+0.55%) |
Jun 24, 2022 | 16.18 | 16.24 | 15.65 | 15.67 | 266,159 | -0.73(-4.45%) |
Jun 23, 2022 | 16.95 | 16.95 | 16.30 | 16.40 | 249,819 | -0.67(-3.93%) |
Jun 22, 2022 | 17.97 | 17.97 | 16.61 | 17.07 | 274,035 | -0.48(-2.73%) |
Jun 21, 2022 | 17.74 | 17.87 | 17.22 | 17.55 | 436,832 | -0.59(-3.23%) |
Jun 17, 2022 | 18.34 | 18.46 | 17.68 | 18.14 | 217,695 | -0.26(-1.41%) |
Jun 16, 2022 | 18.37 | 18.57 | 18.05 | 18.40 | 459,201 | +0.85(+4.87%) |
Jun 15, 2022 | 18.09 | 18.13 | 17.02 | 17.54 | 366,161 | -0.82(-4.44%) |
Jun 14, 2022 | 17.98 | 18.62 | 17.87 | 18.36 | 476,663 | +0.30(+1.65%) |
Jun 13, 2022 | 17.25 | 18.21 | 17.16 | 18.06 | 468,895 | +1.61(+9.80%) |
Jun 10, 2022 | 16.18 | 16.47 | 16.12 | 16.45 | 411,996 | +0.69(+4.39%) |
Jun 09, 2022 | 15.20 | 15.78 | 15.02 | 15.76 | 183,850 | +0.67(+4.45%) |
Jun 08, 2022 | 14.63 | 15.16 | 14.55 | 15.09 | 129,428 | +0.64(+4.45%) |
Jun 07, 2022 | 15.02 | 15.07 | 14.41 | 14.44 | 87,352 | -0.38(-2.59%) |
Jun 06, 2022 | 14.48 | 14.86 | 14.44 | 14.83 | 73,765 | +0.12(+0.78%) |
Jun 03, 2022 | 14.63 | 14.79 | 14.42 | 14.71 | 86,700 | +0.36(+2.47%) |
Jun 02, 2022 | 14.94 | 15.24 | 14.34 | 14.36 | 99,732 | -0.41(-2.79%) |