Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.45 | 15.45 | 15.08 | 15.08 | 405 | -0.17(-1.11%) |
Aug 30, 2022 | 15.68 | 15.75 | 15.11 | 15.25 | 812 | -0.18(-1.19%) |
Aug 29, 2022 | 15.52 | 15.59 | 15.43 | 15.43 | 433 | -0.14(-0.91%) |
Aug 26, 2022 | 16.34 | 16.34 | 15.58 | 15.58 | 2,502 | -0.75(-4.62%) |
Aug 25, 2022 | 15.90 | 16.33 | 15.90 | 16.33 | 501 | +0.78(+5.01%) |
Aug 24, 2022 | 15.40 | 15.57 | 15.40 | 15.55 | 1,173 | +0.35(+2.32%) |
Aug 23, 2022 | 15.51 | 15.51 | 15.20 | 15.20 | 2,836 | +0.11(+0.71%) |
Aug 22, 2022 | 15.09 | 15.09 | 15.09 | 15.09 | 23 | -0.44(-2.82%) |
Aug 19, 2022 | 15.64 | 15.65 | 15.53 | 15.53 | 860 | -0.72(-4.40%) |
Aug 18, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 42 | +0.01(+0.04%) |
Aug 17, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 111 | -0.51(-3.06%) |
Aug 16, 2022 | 16.50 | 16.75 | 16.50 | 16.75 | 233 | -0.13(-0.77%) |
Aug 15, 2022 | 16.81 | 16.88 | 16.63 | 16.88 | 903 | -0.19(-1.10%) |
Aug 12, 2022 | 16.86 | 17.07 | 16.86 | 17.07 | 876 | +0.41(+2.44%) |
Aug 11, 2022 | 17.41 | 17.41 | 16.66 | 16.66 | 442 | -0.13(-0.79%) |
Aug 10, 2022 | 16.67 | 16.79 | 16.67 | 16.79 | 360 | +0.92(+5.80%) |
Aug 09, 2022 | 16.18 | 16.18 | 15.87 | 15.87 | 658 | -0.38(-2.31%) |
Aug 08, 2022 | 16.34 | 16.34 | 16.25 | 16.25 | 1,243 | -0.00(-0.01%) |
Aug 05, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.30(+1.88%) |
Aug 04, 2022 | 15.78 | 15.95 | 15.70 | 15.95 | 955 | +0.06(+0.38%) |
Aug 03, 2022 | 15.69 | 15.89 | 15.69 | 15.89 | 833 | +0.32(+2.08%) |
Aug 02, 2022 | 15.57 | 15.57 | 15.57 | 15.57 | 1 | +0.26(+1.67%) |
Aug 01, 2022 | 15.31 | 15.31 | 15.31 | 15.31 | 24 | +0.06(+0.39%) |
Jul 29, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.17(+1.15%) |
Jul 28, 2022 | 15.03 | 15.08 | 15.00 | 15.08 | 502 | +0.24(+1.63%) |
Jul 27, 2022 | 14.54 | 14.83 | 14.54 | 14.83 | 227 | +0.75(+5.30%) |
Jul 26, 2022 | 14.07 | 14.09 | 14.07 | 14.09 | 1,003 | -0.47(-3.20%) |
Jul 25, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 43 | -0.09(-0.62%) |
Jul 22, 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 100 | -0.60(-3.96%) |
Jul 21, 2022 | 15.06 | 15.25 | 15.06 | 15.25 | 126 | +0.16(+1.04%) |
Jul 20, 2022 | 14.90 | 15.13 | 14.90 | 15.09 | 1,303 | +0.52(+3.56%) |
Jul 19, 2022 | 14.49 | 14.57 | 14.49 | 14.57 | 816 | +0.38(+2.68%) |
Jul 18, 2022 | 14.19 | 14.19 | 14.19 | 14.19 | 34 | +0.13(+0.92%) |
Jul 15, 2022 | 14.02 | 14.06 | 14.02 | 14.06 | 125 | +0.22(+1.59%) |
Jul 14, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 59 | -0.06(-0.45%) |
Jul 13, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 109 | -0.17(-1.18%) |
Jul 12, 2022 | 14.48 | 14.48 | 14.07 | 14.07 | 400 | -0.34(-2.35%) |
Jul 11, 2022 | 14.41 | 14.41 | 14.41 | 14.41 | 63 | -0.56(-3.74%) |
Jul 08, 2022 | 14.72 | 15.09 | 14.63 | 14.97 | 831 | +0.03(+0.22%) |
Jul 07, 2022 | 14.86 | 14.94 | 14.86 | 14.94 | 290 | +0.61(+4.26%) |
Jul 06, 2022 | 14.47 | 14.47 | 14.32 | 14.33 | 817 | -0.17(-1.17%) |
Jul 05, 2022 | 14.44 | 14.50 | 14.44 | 14.50 | 1,361 | +0.46(+3.25%) |
Jul 01, 2022 | 13.86 | 14.04 | 13.81 | 14.04 | 1,500 | +0.19(+1.36%) |
Jun 30, 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 3 | -0.32(-2.25%) |
Jun 29, 2022 | 14.09 | 14.17 | 14.09 | 14.17 | 2,000 | -0.27(-1.85%) |
Jun 28, 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 2,241 | -0.57(-3.78%) |
Jun 27, 2022 | 15.34 | 15.34 | 14.99 | 15.00 | 9,638 | -0.29(-1.90%) |
Jun 24, 2022 | 15.12 | 15.31 | 14.98 | 15.29 | 6,555 | +0.64(+4.33%) |
Jun 23, 2022 | 14.14 | 14.66 | 14.08 | 14.66 | 571 | +0.62(+4.43%) |
Jun 22, 2022 | 14.15 | 14.15 | 14.04 | 14.04 | 3,700 | +0.06(+0.42%) |
Jun 21, 2022 | 14.19 | 14.23 | 13.98 | 13.98 | 6,997 | +0.47(+3.47%) |
Jun 17, 2022 | 13.29 | 13.51 | 13.29 | 13.51 | 415 | +0.50(+3.88%) |
Jun 16, 2022 | 13.25 | 13.35 | 12.93 | 13.00 | 2,199 | -0.89(-6.41%) |
Jun 15, 2022 | 13.75 | 13.90 | 13.47 | 13.90 | 474 | +0.45(+3.36%) |
Jun 14, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 52 | +0.07(+0.55%) |
Jun 13, 2022 | 13.79 | 13.79 | 13.32 | 13.37 | 1,600 | -1.13(-7.77%) |
Jun 10, 2022 | 14.43 | 14.49 | 14.43 | 14.49 | 248 | -0.67(-4.41%) |
Jun 09, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 106 | -0.65(-4.09%) |
Jun 08, 2022 | 15.97 | 16.06 | 15.81 | 15.81 | 1,401 | -0.01(-0.08%) |
Jun 07, 2022 | 15.69 | 15.82 | 15.60 | 15.82 | 1,051 | +0.36(+2.32%) |
Jun 06, 2022 | 15.48 | 15.48 | 15.44 | 15.46 | 1,164 | +0.11(+0.73%) |
Jun 03, 2022 | 15.53 | 15.53 | 15.29 | 15.35 | 1,353 | -0.52(-3.26%) |
Jun 02, 2022 | 15.89 | 15.89 | 15.87 | 15.87 | 394 | +0.92(+6.18%) |