Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.38 | 15.48 | 14.96 | 15.00 | 252,059 | -0.22(-1.43%) |
Aug 30, 2022 | 15.39 | 15.39 | 15.04 | 15.22 | 302,488 | -0.14(-0.90%) |
Aug 29, 2022 | 15.83 | 16.27 | 15.32 | 15.36 | 173,321 | -0.29(-1.84%) |
Aug 26, 2022 | 16.08 | 16.12 | 15.60 | 15.65 | 189,964 | -0.50(-3.07%) |
Aug 25, 2022 | 16.00 | 16.24 | 15.91 | 16.14 | 255,959 | +0.21(+1.30%) |
Aug 24, 2022 | 16.04 | 16.17 | 15.91 | 15.93 | 190,736 | -0.06(-0.37%) |
Aug 23, 2022 | 15.82 | 16.44 | 15.82 | 15.99 | 376,321 | +0.18(+1.13%) |
Aug 22, 2022 | 15.93 | 16.15 | 15.73 | 15.82 | 230,922 | -0.09(-0.56%) |
Aug 19, 2022 | 16.06 | 16.15 | 15.87 | 15.90 | 292,080 | -0.18(-1.11%) |
Aug 18, 2022 | 16.08 | 16.21 | 16.00 | 16.08 | 184,490 | -0.03(-0.18%) |
Aug 17, 2022 | 16.51 | 16.51 | 15.99 | 16.11 | 162,868 | -0.52(-3.10%) |
Aug 16, 2022 | 16.10 | 16.80 | 16.10 | 16.63 | 393,195 | +0.53(+3.32%) |
Aug 15, 2022 | 16.15 | 16.19 | 16.01 | 16.09 | 177,777 | -0.21(-1.28%) |
Aug 12, 2022 | 16.04 | 16.31 | 15.99 | 16.30 | 200,849 | +0.27(+1.67%) |
Aug 11, 2022 | 16.07 | 16.19 | 15.88 | 16.03 | 147,497 | +0.07(+0.43%) |
Aug 10, 2022 | 15.79 | 15.99 | 15.71 | 15.96 | 306,178 | +0.30(+1.90%) |
Aug 09, 2022 | 15.68 | 15.75 | 15.51 | 15.67 | 164,795 | -0.01(-0.06%) |
Aug 08, 2022 | 15.75 | 15.81 | 15.64 | 15.68 | 150,822 | -0.06(-0.38%) |
Aug 05, 2022 | 15.57 | 15.75 | 15.49 | 15.74 | 162,954 | +0.10(+0.63%) |
Aug 04, 2022 | 15.42 | 15.72 | 15.40 | 15.64 | 219,958 | +0.27(+1.74%) |
Aug 03, 2022 | 15.51 | 15.54 | 15.28 | 15.37 | 211,960 | -0.08(-0.51%) |
Aug 02, 2022 | 15.73 | 15.78 | 15.36 | 15.45 | 207,644 | -0.20(-1.27%) |
Aug 01, 2022 | 15.99 | 16.12 | 15.55 | 15.65 | 288,310 | -0.08(-0.50%) |
Jul 29, 2022 | 15.76 | 15.84 | 15.44 | 15.73 | 372,457 | -0.03(-0.19%) |
Jul 28, 2022 | 15.28 | 15.81 | 15.10 | 15.76 | 332,355 | +0.48(+3.11%) |
Jul 27, 2022 | 15.16 | 15.32 | 14.99 | 15.28 | 340,590 | +0.12(+0.78%) |
Jul 26, 2022 | 14.71 | 15.33 | 14.44 | 15.16 | 357,843 | +0.54(+3.73%) |
Jul 25, 2022 | 14.70 | 14.81 | 14.44 | 14.62 | 328,712 | +0.19(+1.30%) |
Jul 22, 2022 | 14.60 | 14.60 | 14.37 | 14.43 | 136,559 | -0.08(-0.55%) |
Jul 21, 2022 | 14.36 | 14.64 | 14.22 | 14.51 | 209,320 | +0.03(+0.21%) |
Jul 20, 2022 | 14.62 | 14.62 | 14.38 | 14.48 | 264,417 | -0.06(-0.41%) |
Jul 19, 2022 | 14.16 | 14.68 | 14.16 | 14.54 | 259,624 | +0.50(+3.53%) |
Jul 18, 2022 | 14.22 | 14.29 | 14.00 | 14.04 | 175,261 | -0.07(-0.49%) |
Jul 15, 2022 | 14.25 | 14.29 | 14.07 | 14.11 | 190,750 | +0.12(+0.85%) |
Jul 14, 2022 | 14.11 | 14.16 | 13.80 | 13.99 | 205,372 | -0.14(-0.98%) |
Jul 13, 2022 | 13.92 | 14.25 | 13.79 | 14.13 | 418,101 | +0.18(+1.28%) |
Jul 12, 2022 | 14.02 | 14.17 | 13.91 | 13.95 | 154,842 | -0.03(-0.21%) |
Jul 11, 2022 | 13.80 | 14.06 | 13.71 | 13.98 | 156,336 | +0.11(+0.79%) |
Jul 08, 2022 | 14.00 | 14.00 | 13.72 | 13.87 | 175,351 | +0.06(+0.43%) |
Jul 07, 2022 | 13.76 | 13.90 | 13.76 | 13.82 | 166,584 | +0.11(+0.79%) |
Jul 06, 2022 | 13.79 | 13.91 | 13.45 | 13.71 | 174,854 | -0.07(-0.50%) |
Jul 05, 2022 | 13.87 | 13.90 | 13.53 | 13.78 | 270,640 | -0.16(-1.14%) |
Jul 01, 2022 | 13.70 | 13.99 | 13.69 | 13.93 | 233,417 | +0.16(+1.15%) |
Jun 30, 2022 | 13.55 | 13.78 | 13.40 | 13.78 | 231,682 | +0.16(+1.16%) |
Jun 29, 2022 | 13.65 | 13.65 | 13.39 | 13.62 | 179,817 | -0.03(-0.22%) |
Jun 28, 2022 | 14.05 | 14.17 | 13.64 | 13.65 | 140,964 | -0.37(-2.62%) |
Jun 27, 2022 | 13.96 | 14.24 | 13.88 | 14.01 | 195,919 | +0.15(+1.07%) |
Jun 24, 2022 | 13.72 | 14.04 | 13.72 | 13.86 | 675,664 | +0.32(+2.34%) |
Jun 23, 2022 | 13.46 | 13.63 | 13.33 | 13.55 | 262,599 | +0.17(+1.26%) |
Jun 22, 2022 | 13.40 | 13.45 | 13.27 | 13.38 | 203,779 | -0.05(-0.37%) |
Jun 21, 2022 | 13.36 | 13.59 | 13.33 | 13.43 | 237,898 | +0.09(+0.67%) |
Jun 17, 2022 | 13.64 | 13.79 | 13.06 | 13.34 | 468,276 | -0.20(-1.46%) |
Jun 16, 2022 | 13.69 | 13.74 | 13.46 | 13.54 | 403,043 | -0.30(-2.14%) |
Jun 15, 2022 | 13.69 | 13.96 | 13.69 | 13.83 | 240,777 | +0.19(+1.38%) |
Jun 14, 2022 | 13.67 | 14.03 | 13.43 | 13.65 | 300,380 | -0.02(-0.14%) |
Jun 13, 2022 | 13.74 | 13.87 | 13.62 | 13.67 | 322,241 | -0.28(-1.99%) |
Jun 10, 2022 | 14.02 | 14.15 | 13.85 | 13.94 | 247,710 | -0.16(-1.12%) |
Jun 09, 2022 | 14.02 | 14.20 | 14.02 | 14.10 | 165,522 | +0.05(+0.35%) |
Jun 08, 2022 | 14.58 | 14.58 | 13.94 | 14.05 | 164,037 | -0.48(-3.33%) |
Jun 07, 2022 | 14.59 | 14.68 | 14.31 | 14.54 | 223,317 | -0.11(-0.74%) |
Jun 06, 2022 | 14.65 | 14.70 | 14.48 | 14.65 | 162,488 | +0.11(+0.75%) |
Jun 03, 2022 | 14.53 | 14.71 | 14.44 | 14.54 | 190,235 | -0.09(-0.61%) |
Jun 02, 2022 | 14.31 | 14.82 | 14.29 | 14.63 | 276,982 | +0.48(+3.43%) |