Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.71 | 14.74 | 14.32 | 14.34 | 1,102,973 | -0.25(-1.73%) |
Aug 30, 2022 | 14.73 | 14.81 | 14.57 | 14.59 | 435,245 | -0.05(-0.37%) |
Aug 29, 2022 | 14.81 | 14.87 | 14.61 | 14.64 | 630,552 | -0.30(-1.99%) |
Aug 26, 2022 | 15.32 | 15.32 | 14.80 | 14.94 | 477,099 | -0.31(-2.01%) |
Aug 25, 2022 | 14.90 | 15.29 | 14.90 | 15.25 | 412,603 | +0.30(+1.99%) |
Aug 24, 2022 | 14.89 | 15.12 | 14.89 | 14.95 | 307,813 | +0.00(+0.00%) |
Aug 23, 2022 | 15.01 | 15.17 | 14.86 | 14.95 | 410,439 | -0.04(-0.30%) |
Aug 22, 2022 | 15.21 | 15.22 | 14.97 | 14.99 | 736,305 | -0.48(-3.08%) |
Aug 19, 2022 | 15.80 | 15.83 | 15.33 | 15.47 | 497,048 | -0.43(-2.72%) |
Aug 18, 2022 | 15.77 | 15.99 | 15.77 | 15.90 | 449,482 | +0.06(+0.40%) |
Aug 17, 2022 | 16.06 | 16.07 | 15.80 | 15.84 | 493,346 | -0.42(-2.60%) |
Aug 16, 2022 | 16.02 | 16.30 | 15.91 | 16.26 | 1,026,821 | +0.23(+1.46%) |
Aug 15, 2022 | 16.03 | 16.07 | 15.88 | 16.03 | 482,582 | +0.01(+0.06%) |
Aug 12, 2022 | 15.72 | 16.03 | 15.68 | 16.02 | 652,688 | +0.43(+2.77%) |
Aug 11, 2022 | 15.60 | 15.81 | 15.47 | 15.59 | 927,220 | +0.22(+1.46%) |
Aug 10, 2022 | 15.17 | 15.44 | 15.04 | 15.36 | 791,004 | +0.54(+3.64%) |
Aug 09, 2022 | 14.95 | 14.95 | 14.60 | 14.82 | 595,154 | -0.10(-0.66%) |
Aug 08, 2022 | 14.74 | 15.09 | 14.74 | 14.92 | 743,150 | +0.34(+2.35%) |
Aug 05, 2022 | 14.60 | 14.61 | 14.36 | 14.58 | 469,713 | -0.03(-0.18%) |
Aug 04, 2022 | 14.58 | 14.79 | 14.42 | 14.61 | 1,096,749 | -0.08(-0.55%) |
Aug 03, 2022 | 15.02 | 15.24 | 14.52 | 14.69 | 2,219,000 | -0.37(-2.45%) |
Aug 02, 2022 | 15.42 | 15.45 | 15.05 | 15.06 | 559,697 | -0.32(-2.11%) |
Aug 01, 2022 | 15.27 | 15.48 | 15.07 | 15.38 | 555,237 | -0.04(-0.23%) |
Jul 29, 2022 | 15.35 | 15.49 | 15.24 | 15.42 | 723,368 | +0.05(+0.35%) |
Jul 28, 2022 | 15.20 | 15.36 | 15.07 | 15.36 | 613,251 | +0.28(+1.85%) |
Jul 27, 2022 | 14.91 | 15.16 | 14.77 | 15.08 | 650,468 | +0.32(+2.20%) |
Jul 26, 2022 | 14.98 | 15.01 | 14.70 | 14.76 | 607,250 | -0.24(-1.62%) |
Jul 25, 2022 | 14.99 | 15.07 | 14.83 | 15.00 | 722,638 | +0.06(+0.42%) |
Jul 22, 2022 | 15.20 | 15.28 | 14.84 | 14.94 | 756,825 | -0.17(-1.13%) |
Jul 21, 2022 | 14.99 | 15.11 | 14.66 | 15.11 | 670,673 | +0.01(+0.06%) |
Jul 20, 2022 | 15.01 | 15.24 | 14.89 | 15.10 | 876,936 | +0.05(+0.36%) |
Jul 19, 2022 | 14.93 | 15.16 | 14.83 | 15.05 | 763,895 | +0.32(+2.20%) |
Jul 18, 2022 | 14.56 | 14.77 | 14.52 | 14.72 | 1,032,001 | +0.32(+2.25%) |
Jul 15, 2022 | 14.35 | 14.45 | 14.08 | 14.40 | 822,713 | +0.35(+2.50%) |
Jul 14, 2022 | 14.01 | 14.20 | 13.93 | 14.05 | 891,445 | -0.26(-1.82%) |
Jul 13, 2022 | 14.41 | 14.53 | 14.24 | 14.31 | 1,056,684 | -0.24(-1.67%) |
Jul 12, 2022 | 14.04 | 14.60 | 14.01 | 14.55 | 572,297 | +0.40(+2.80%) |
Jul 11, 2022 | 13.96 | 14.17 | 13.83 | 14.16 | 1,110,258 | +0.04(+0.25%) |
Jul 08, 2022 | 14.19 | 14.28 | 13.94 | 14.12 | 461,548 | -0.09(-0.63%) |
Jul 07, 2022 | 14.30 | 14.37 | 14.14 | 14.21 | 559,302 | +0.04(+0.32%) |
Jul 06, 2022 | 14.40 | 14.60 | 14.06 | 14.17 | 846,485 | -0.26(-1.81%) |
Jul 05, 2022 | 14.35 | 14.43 | 14.03 | 14.43 | 908,560 | -0.12(-0.80%) |
Jul 01, 2022 | 14.06 | 14.61 | 14.03 | 14.54 | 1,656,606 | +0.49(+3.46%) |
Jun 30, 2022 | 13.62 | 14.18 | 13.41 | 14.06 | 2,138,898 | -0.22(-1.51%) |
Jun 29, 2022 | 14.35 | 14.46 | 14.10 | 14.27 | 930,005 | -0.15(-1.06%) |
Jun 28, 2022 | 14.85 | 15.01 | 14.41 | 14.43 | 986,665 | -0.22(-1.52%) |
Jun 27, 2022 | 14.50 | 14.71 | 14.31 | 14.65 | 1,357,279 | +0.24(+1.67%) |
Jun 24, 2022 | 14.25 | 14.57 | 14.20 | 14.41 | 2,675,630 | +0.28(+1.95%) |
Jun 23, 2022 | 13.87 | 14.19 | 13.82 | 14.13 | 1,838,230 | +0.25(+1.79%) |
Jun 22, 2022 | 13.79 | 14.19 | 13.68 | 13.88 | 1,342,297 | -0.12(-0.89%) |
Jun 21, 2022 | 14.28 | 14.46 | 13.99 | 14.01 | 1,265,193 | -0.13(-0.94%) |
Jun 17, 2022 | 14.28 | 14.54 | 14.03 | 14.14 | 3,569,125 | +0.02(+0.13%) |
Jun 16, 2022 | 14.14 | 14.30 | 13.84 | 14.12 | 1,207,839 | -0.32(-2.22%) |
Jun 15, 2022 | 14.41 | 14.70 | 14.20 | 14.45 | 1,391,734 | +0.12(+0.87%) |
Jun 14, 2022 | 14.77 | 14.77 | 14.11 | 14.32 | 1,082,422 | -0.36(-2.48%) |
Jun 13, 2022 | 15.55 | 15.66 | 14.65 | 14.69 | 839,024 | -1.24(-7.77%) |
Jun 10, 2022 | 16.20 | 16.44 | 15.92 | 15.92 | 752,678 | -0.54(-3.30%) |
Jun 09, 2022 | 17.13 | 17.13 | 16.42 | 16.47 | 585,778 | -0.73(-4.24%) |
Jun 08, 2022 | 17.30 | 17.45 | 17.04 | 17.20 | 707,262 | -0.30(-1.73%) |
Jun 07, 2022 | 17.07 | 17.50 | 16.90 | 17.50 | 727,869 | +0.28(+1.65%) |
Jun 06, 2022 | 17.43 | 17.68 | 17.05 | 17.21 | 1,045,051 | -0.01(-0.05%) |
Jun 03, 2022 | 17.44 | 17.48 | 17.10 | 17.22 | 667,170 | -0.21(-1.23%) |
Jun 02, 2022 | 17.29 | 17.47 | 17.14 | 17.44 | 750,249 | +0.08(+0.46%) |