Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.33 | 15.35 | 15.20 | 15.22 | 34,715 | -0.13(-0.82%) |
Aug 30, 2022 | 15.45 | 15.45 | 15.30 | 15.34 | 49,617 | -0.04(-0.24%) |
Aug 29, 2022 | 15.38 | 15.39 | 15.36 | 15.38 | 31,469 | -0.07(-0.48%) |
Aug 26, 2022 | 15.55 | 15.55 | 15.45 | 15.45 | 19,057 | -0.13(-0.83%) |
Aug 25, 2022 | 15.45 | 15.58 | 15.45 | 15.58 | 12,620 | +0.17(+1.09%) |
Aug 24, 2022 | 15.45 | 15.45 | 15.38 | 15.42 | 20,962 | -0.06(-0.39%) |
Aug 23, 2022 | 15.44 | 15.52 | 15.44 | 15.48 | 10,189 | +0.01(+0.08%) |
Aug 22, 2022 | 15.50 | 15.51 | 15.44 | 15.46 | 27,153 | -0.11(-0.71%) |
Aug 19, 2022 | 15.60 | 15.60 | 15.51 | 15.57 | 11,038 | -0.13(-0.82%) |
Aug 18, 2022 | 15.72 | 15.72 | 15.68 | 15.70 | 15,375 | +0.01(+0.05%) |
Aug 17, 2022 | 15.76 | 15.76 | 15.65 | 15.69 | 34,331 | -0.11(-0.70%) |
Aug 16, 2022 | 15.82 | 15.83 | 15.76 | 15.80 | 14,040 | -0.04(-0.26%) |
Aug 15, 2022 | 15.86 | 15.87 | 15.83 | 15.85 | 4,883 | +0.04(+0.28%) |
Aug 12, 2022 | 15.75 | 15.80 | 15.74 | 15.80 | 19,345 | +0.11(+0.70%) |
Aug 11, 2022 | 15.85 | 15.85 | 15.68 | 15.69 | 15,817 | -0.06(-0.35%) |
Aug 10, 2022 | 15.68 | 15.80 | 15.68 | 15.75 | 29,860 | +0.08(+0.50%) |
Aug 09, 2022 | 15.73 | 15.73 | 15.65 | 15.67 | 10,190 | -0.04(-0.27%) |
Aug 08, 2022 | 15.76 | 15.76 | 15.71 | 15.71 | 20,021 | +0.04(+0.27%) |
Aug 05, 2022 | 15.64 | 15.68 | 15.62 | 15.67 | 7,068 | -0.20(-1.26%) |
Aug 04, 2022 | 15.84 | 15.87 | 15.80 | 15.87 | 84,565 | +0.06(+0.41%) |
Aug 03, 2022 | 15.72 | 15.80 | 15.65 | 15.80 | 31,186 | +0.14(+0.89%) |
Aug 02, 2022 | 15.84 | 15.84 | 15.67 | 15.67 | 14,729 | -0.20(-1.29%) |
Aug 01, 2022 | 15.92 | 15.92 | 15.86 | 15.87 | 20,247 | +0.01(+0.06%) |
Jul 29, 2022 | 15.79 | 15.88 | 15.79 | 15.86 | 13,326 | +0.04(+0.23%) |
Jul 28, 2022 | 15.80 | 15.82 | 15.79 | 15.82 | 13,250 | +0.17(+1.07%) |
Jul 27, 2022 | 15.68 | 15.72 | 15.61 | 15.66 | 12,092 | +0.09(+0.60%) |
Jul 26, 2022 | 15.68 | 15.68 | 15.54 | 15.56 | 15,433 | -0.02(-0.12%) |
Jul 25, 2022 | 15.64 | 15.64 | 15.56 | 15.58 | 19,946 | -0.06(-0.41%) |
Jul 22, 2022 | 15.62 | 15.68 | 15.57 | 15.65 | 25,580 | +0.09(+0.60%) |
Jul 21, 2022 | 15.50 | 15.55 | 15.42 | 15.55 | 68,301 | +0.18(+1.15%) |
Jul 20, 2022 | 15.47 | 15.47 | 15.36 | 15.38 | 37,882 | +0.00(+0.00%) |
Jul 19, 2022 | 15.36 | 15.40 | 15.34 | 15.38 | 140,245 | +0.03(+0.18%) |
Jul 18, 2022 | 15.38 | 15.42 | 15.35 | 15.35 | 19,034 | -0.08(-0.52%) |
Jul 15, 2022 | 15.33 | 15.44 | 15.33 | 15.43 | 7,883 | +0.09(+0.57%) |
Jul 14, 2022 | 15.25 | 15.37 | 15.25 | 15.34 | 30,830 | -0.08(-0.54%) |
Jul 13, 2022 | 15.21 | 15.44 | 15.21 | 15.43 | 29,770 | +0.09(+0.60%) |
Jul 12, 2022 | 15.38 | 15.40 | 15.33 | 15.33 | 18,262 | +0.05(+0.33%) |
Jul 11, 2022 | 15.28 | 15.32 | 15.25 | 15.28 | 14,009 | +0.04(+0.28%) |
Jul 08, 2022 | 15.24 | 15.25 | 15.22 | 15.24 | 144,861 | -0.04(-0.25%) |
Jul 07, 2022 | 15.32 | 15.32 | 15.26 | 15.28 | 30,863 | -0.02(-0.12%) |
Jul 06, 2022 | 15.46 | 15.46 | 15.28 | 15.30 | 28,510 | -0.10(-0.66%) |
Jul 05, 2022 | 15.43 | 15.43 | 15.38 | 15.40 | 25,731 | +0.01(+0.06%) |
Jul 01, 2022 | 15.36 | 15.39 | 15.33 | 15.39 | 10,840 | +0.19(+1.22%) |
Jun 30, 2022 | 15.20 | 15.22 | 15.13 | 15.20 | 18,997 | +0.10(+0.67%) |
Jun 29, 2022 | 15.09 | 15.11 | 15.07 | 15.10 | 7,892 | +0.05(+0.31%) |
Jun 28, 2022 | 15.07 | 15.07 | 15.02 | 15.06 | 18,573 | -0.02(-0.12%) |
Jun 27, 2022 | 15.14 | 15.14 | 15.07 | 15.07 | 21,987 | -0.09(-0.61%) |
Jun 24, 2022 | 15.16 | 15.26 | 15.16 | 15.17 | 31,220 | +0.00(+0.02%) |
Jun 23, 2022 | 15.17 | 15.29 | 15.15 | 15.16 | 34,297 | +0.09(+0.57%) |
Jun 22, 2022 | 15.12 | 15.14 | 15.08 | 15.08 | 24,840 | +0.08(+0.52%) |
Jun 21, 2022 | 15.13 | 15.13 | 14.97 | 15.00 | 22,285 | -0.10(-0.64%) |
Jun 17, 2022 | 15.14 | 15.14 | 15.00 | 15.10 | 302,527 | +0.07(+0.45%) |
Jun 16, 2022 | 14.85 | 15.04 | 14.85 | 15.03 | 15,018 | -0.04(-0.27%) |
Jun 15, 2022 | 15.03 | 15.07 | 14.90 | 15.07 | 28,746 | +0.27(+1.81%) |
Jun 14, 2022 | 15.00 | 15.00 | 14.79 | 14.80 | 13,245 | -0.10(-0.69%) |
Jun 13, 2022 | 15.04 | 15.04 | 14.83 | 14.91 | 15,408 | -0.32(-2.09%) |
Jun 10, 2022 | 15.30 | 15.30 | 15.18 | 15.22 | 29,745 | -0.14(-0.94%) |
Jun 09, 2022 | 15.42 | 15.45 | 15.37 | 15.37 | 11,921 | -0.11(-0.69%) |
Jun 08, 2022 | 15.48 | 15.53 | 15.46 | 15.48 | 10,127 | -0.04(-0.24%) |
Jun 07, 2022 | 15.51 | 15.55 | 15.49 | 15.51 | 15,474 | +0.06(+0.42%) |
Jun 06, 2022 | 15.51 | 15.51 | 15.44 | 15.45 | 11,763 | -0.08(-0.54%) |
Jun 03, 2022 | 15.50 | 15.55 | 15.50 | 15.53 | 16,796 | -0.06(-0.35%) |
Jun 02, 2022 | 15.56 | 15.61 | 15.56 | 15.59 | 12,977 | +0.03(+0.18%) |