Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.00 | 15.23 | 14.53 | 14.61 | 42,894 | -0.58(-3.82%) |
Aug 30, 2022 | 15.09 | 15.23 | 14.90 | 15.19 | 80,709 | +0.16(+1.04%) |
Aug 29, 2022 | 15.10 | 15.15 | 14.96 | 15.04 | 74,350 | -0.25(-1.63%) |
Aug 26, 2022 | 15.35 | 15.37 | 15.18 | 15.28 | 83,400 | -0.07(-0.48%) |
Aug 25, 2022 | 15.21 | 15.44 | 15.19 | 15.36 | 55,220 | +0.26(+1.71%) |
Aug 24, 2022 | 15.12 | 15.19 | 14.96 | 15.10 | 48,856 | +0.06(+0.37%) |
Aug 23, 2022 | 15.18 | 15.26 | 14.99 | 15.05 | 72,853 | -0.09(-0.61%) |
Aug 22, 2022 | 15.31 | 15.39 | 15.04 | 15.14 | 112,575 | -0.30(-1.97%) |
Aug 19, 2022 | 15.34 | 15.52 | 15.13 | 15.44 | 102,942 | +0.04(+0.24%) |
Aug 18, 2022 | 15.33 | 15.45 | 15.19 | 15.40 | 98,098 | +0.07(+0.48%) |
Aug 17, 2022 | 15.42 | 15.44 | 15.11 | 15.33 | 149,657 | -0.13(-0.83%) |
Aug 16, 2022 | 15.17 | 15.57 | 14.97 | 15.46 | 211,085 | +0.33(+2.19%) |
Aug 15, 2022 | 15.11 | 15.30 | 14.99 | 15.13 | 190,752 | +0.02(+0.12%) |
Aug 12, 2022 | 15.02 | 15.33 | 14.92 | 15.11 | 200,156 | +0.09(+0.61%) |
Aug 11, 2022 | 15.03 | 15.18 | 14.99 | 15.02 | 114,946 | +0.17(+1.12%) |
Aug 10, 2022 | 14.96 | 15.03 | 14.76 | 14.85 | 79,949 | +0.12(+0.81%) |
Aug 09, 2022 | 15.01 | 15.01 | 14.62 | 14.73 | 82,317 | -0.28(-1.84%) |
Aug 08, 2022 | 14.93 | 15.21 | 14.93 | 15.01 | 91,104 | +0.16(+1.05%) |
Aug 05, 2022 | 15.06 | 15.06 | 14.73 | 14.85 | 82,677 | -0.22(-1.47%) |
Aug 04, 2022 | 15.38 | 15.38 | 15.07 | 15.07 | 49,447 | -0.26(-1.68%) |
Aug 03, 2022 | 15.25 | 15.41 | 14.98 | 15.33 | 96,207 | +0.14(+0.91%) |
Aug 02, 2022 | 15.31 | 15.36 | 15.11 | 15.19 | 42,233 | -0.24(-1.55%) |
Aug 01, 2022 | 15.24 | 15.44 | 14.87 | 15.43 | 85,916 | +0.20(+1.33%) |
Jul 29, 2022 | 15.49 | 15.49 | 15.20 | 15.23 | 45,510 | -0.09(-0.60%) |
Jul 28, 2022 | 15.27 | 15.37 | 15.21 | 15.32 | 63,504 | +0.03(+0.18%) |
Jul 27, 2022 | 15.15 | 15.39 | 15.06 | 15.29 | 31,471 | +0.24(+1.59%) |
Jul 26, 2022 | 15.28 | 15.29 | 15.05 | 15.05 | 54,357 | -0.35(-2.27%) |
Jul 25, 2022 | 15.30 | 15.46 | 14.92 | 15.40 | 111,856 | +0.14(+0.90%) |
Jul 22, 2022 | 15.45 | 15.60 | 15.14 | 15.27 | 39,709 | -0.18(-1.19%) |
Jul 21, 2022 | 15.31 | 15.46 | 15.17 | 15.45 | 49,870 | +0.00(+0.00%) |
Jul 20, 2022 | 15.16 | 15.52 | 15.14 | 15.45 | 119,329 | +0.33(+2.19%) |
Jul 19, 2022 | 15.13 | 15.34 | 15.08 | 15.12 | 84,622 | +0.05(+0.31%) |
Jul 18, 2022 | 15.13 | 15.33 | 14.94 | 15.07 | 48,605 | +0.16(+1.05%) |
Jul 15, 2022 | 14.91 | 15.02 | 14.62 | 14.92 | 30,759 | +0.18(+1.25%) |
Jul 14, 2022 | 14.86 | 14.90 | 14.55 | 14.73 | 150,509 | -0.28(-1.84%) |
Jul 13, 2022 | 15.12 | 15.24 | 14.88 | 15.01 | 30,129 | -0.27(-1.75%) |
Jul 12, 2022 | 14.79 | 15.41 | 14.79 | 15.28 | 47,489 | +0.44(+2.98%) |
Jul 11, 2022 | 14.76 | 14.97 | 14.71 | 14.83 | 48,481 | -0.05(-0.31%) |
Jul 08, 2022 | 14.98 | 15.25 | 14.78 | 14.88 | 66,494 | -0.08(-0.55%) |
Jul 07, 2022 | 14.68 | 15.00 | 14.58 | 14.96 | 118,659 | +0.41(+2.85%) |
Jul 06, 2022 | 14.58 | 14.92 | 14.38 | 14.55 | 161,401 | -0.08(-0.57%) |
Jul 05, 2022 | 14.27 | 14.68 | 13.82 | 14.63 | 120,794 | +0.33(+2.32%) |
Jul 01, 2022 | 14.30 | 14.47 | 14.20 | 14.30 | 149,637 | -0.02(-0.13%) |
Jun 30, 2022 | 14.37 | 14.51 | 14.00 | 14.32 | 115,149 | -0.29(-1.95%) |
Jun 29, 2022 | 14.40 | 14.83 | 14.20 | 14.60 | 152,204 | +0.11(+0.76%) |
Jun 28, 2022 | 15.12 | 15.20 | 14.49 | 14.49 | 68,237 | -0.65(-4.32%) |
Jun 27, 2022 | 15.55 | 15.95 | 14.89 | 15.15 | 109,581 | -0.20(-1.32%) |
Jun 24, 2022 | 14.77 | 15.79 | 14.67 | 15.35 | 1,593,737 | +0.55(+3.73%) |
Jun 23, 2022 | 14.48 | 14.80 | 14.41 | 14.80 | 121,896 | +0.26(+1.77%) |
Jun 22, 2022 | 14.10 | 14.75 | 14.08 | 14.54 | 102,046 | +0.29(+2.07%) |
Jun 21, 2022 | 14.19 | 14.40 | 14.05 | 14.24 | 117,075 | +0.16(+1.11%) |
Jun 17, 2022 | 13.90 | 14.25 | 13.88 | 14.09 | 180,722 | +0.21(+1.53%) |
Jun 16, 2022 | 14.28 | 14.34 | 13.74 | 13.88 | 164,667 | -0.47(-3.27%) |
Jun 15, 2022 | 14.78 | 15.24 | 14.18 | 14.35 | 123,401 | -0.25(-1.74%) |
Jun 14, 2022 | 14.65 | 14.89 | 14.05 | 14.60 | 197,948 | +0.20(+1.39%) |
Jun 13, 2022 | 14.84 | 14.88 | 14.23 | 14.40 | 129,182 | -0.74(-4.86%) |
Jun 10, 2022 | 16.12 | 16.12 | 14.89 | 15.14 | 147,261 | -0.92(-5.72%) |
Jun 09, 2022 | 16.13 | 16.90 | 15.64 | 16.05 | 195,971 | +0.13(+0.80%) |
Jun 08, 2022 | 15.99 | 16.07 | 15.59 | 15.93 | 241,712 | -0.08(-0.51%) |
Jun 07, 2022 | 15.22 | 16.08 | 15.04 | 16.01 | 160,710 | +0.41(+2.62%) |
Jun 06, 2022 | 15.09 | 15.83 | 14.99 | 15.60 | 149,784 | +0.57(+3.81%) |
Jun 03, 2022 | 15.37 | 15.37 | 14.95 | 15.03 | 107,535 | -0.51(-3.28%) |
Jun 02, 2022 | 15.35 | 15.60 | 15.22 | 15.54 | 67,554 | +0.28(+1.85%) |