Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.85 | 15.01 | 14.60 | 14.64 | 652,902 | -0.22(-1.45%) |
Aug 30, 2022 | 15.17 | 15.17 | 14.82 | 14.86 | 614,035 | -0.33(-2.19%) |
Aug 29, 2022 | 15.14 | 15.35 | 15.12 | 15.19 | 556,493 | -0.14(-0.94%) |
Aug 26, 2022 | 15.47 | 15.54 | 15.32 | 15.34 | 610,917 | -0.20(-1.27%) |
Aug 25, 2022 | 15.35 | 15.54 | 15.24 | 15.53 | 845,600 | +0.15(+0.99%) |
Aug 24, 2022 | 15.11 | 15.43 | 15.04 | 15.38 | 655,082 | +0.30(+1.97%) |
Aug 23, 2022 | 15.33 | 15.37 | 15.07 | 15.08 | 630,495 | -0.20(-1.30%) |
Aug 22, 2022 | 15.31 | 15.37 | 15.15 | 15.28 | 688,588 | -0.14(-0.93%) |
Aug 19, 2022 | 15.17 | 15.44 | 15.10 | 15.43 | 698,026 | +0.16(+1.06%) |
Aug 18, 2022 | 15.38 | 15.38 | 14.99 | 15.26 | 770,029 | -0.13(-0.82%) |
Aug 17, 2022 | 15.42 | 15.52 | 15.34 | 15.39 | 638,085 | -0.22(-1.38%) |
Aug 16, 2022 | 15.41 | 15.67 | 15.26 | 15.61 | 1,013,242 | +0.20(+1.29%) |
Aug 15, 2022 | 15.28 | 15.42 | 15.18 | 15.41 | 754,329 | +0.07(+0.47%) |
Aug 12, 2022 | 15.12 | 15.35 | 15.00 | 15.34 | 726,386 | +0.22(+1.43%) |
Aug 11, 2022 | 15.11 | 15.26 | 15.04 | 15.12 | 652,655 | +0.01(+0.06%) |
Aug 10, 2022 | 15.55 | 15.63 | 15.07 | 15.11 | 884,892 | -0.30(-1.93%) |
Aug 09, 2022 | 15.42 | 15.47 | 15.13 | 15.41 | 1,247,549 | +0.04(+0.23%) |
Aug 08, 2022 | 14.63 | 15.66 | 14.63 | 15.37 | 1,398,448 | +0.84(+5.76%) |
Aug 05, 2022 | 14.39 | 14.54 | 13.96 | 14.54 | 3,268,838 | +0.77(+5.56%) |
Aug 04, 2022 | 14.18 | 14.28 | 13.75 | 13.77 | 1,783,162 | -0.42(-2.98%) |
Aug 03, 2022 | 14.27 | 14.35 | 14.17 | 14.19 | 1,184,771 | -0.07(-0.50%) |
Aug 02, 2022 | 14.52 | 14.62 | 14.23 | 14.27 | 1,237,681 | -0.26(-1.80%) |
Aug 01, 2022 | 14.26 | 14.53 | 14.15 | 14.53 | 964,583 | +0.30(+2.09%) |
Jul 29, 2022 | 14.23 | 14.30 | 13.92 | 14.23 | 6,087,922 | +0.02(+0.13%) |
Jul 28, 2022 | 14.29 | 14.41 | 14.13 | 14.21 | 1,287,568 | -0.03(-0.19%) |
Jul 27, 2022 | 14.16 | 14.35 | 14.06 | 14.24 | 1,004,780 | +0.30(+2.13%) |
Jul 26, 2022 | 13.45 | 13.96 | 13.38 | 13.94 | 1,035,540 | +0.44(+3.27%) |
Jul 25, 2022 | 13.35 | 13.83 | 13.34 | 13.50 | 1,616,962 | +0.23(+1.76%) |
Jul 22, 2022 | 13.33 | 13.37 | 13.01 | 13.27 | 1,421,827 | -0.13(-0.94%) |
Jul 21, 2022 | 13.98 | 13.98 | 13.13 | 13.39 | 1,639,960 | -0.79(-5.58%) |
Jul 20, 2022 | 14.01 | 14.34 | 13.97 | 14.18 | 828,947 | +0.07(+0.51%) |
Jul 19, 2022 | 13.99 | 14.18 | 13.99 | 14.11 | 723,775 | +0.31(+2.22%) |
Jul 18, 2022 | 13.95 | 14.13 | 13.73 | 13.81 | 1,371,323 | -0.13(-0.90%) |
Jul 15, 2022 | 14.00 | 14.00 | 13.70 | 13.93 | 738,821 | +0.17(+1.24%) |
Jul 14, 2022 | 13.64 | 13.82 | 13.53 | 13.76 | 601,254 | -0.07(-0.52%) |
Jul 13, 2022 | 13.82 | 14.00 | 13.62 | 13.83 | 756,430 | +0.00(+0.00%) |
Jul 12, 2022 | 13.66 | 13.99 | 13.56 | 13.83 | 1,235,378 | +0.22(+1.59%) |
Jul 11, 2022 | 13.67 | 13.84 | 13.54 | 13.62 | 1,270,169 | +0.01(+0.07%) |
Jul 08, 2022 | 13.84 | 13.84 | 13.55 | 13.61 | 1,281,581 | -0.16(-1.18%) |
Jul 07, 2022 | 14.03 | 14.12 | 13.75 | 13.77 | 865,971 | -0.18(-1.29%) |
Jul 06, 2022 | 14.24 | 14.41 | 13.95 | 13.95 | 918,513 | -0.38(-2.64%) |
Jul 05, 2022 | 14.28 | 14.33 | 13.82 | 14.33 | 884,695 | -0.13(-0.87%) |
Jul 01, 2022 | 14.21 | 14.50 | 14.13 | 14.45 | 733,311 | +0.24(+1.71%) |
Jun 30, 2022 | 14.14 | 14.30 | 14.08 | 14.21 | 817,920 | -0.04(-0.25%) |
Jun 29, 2022 | 14.20 | 14.32 | 14.02 | 14.25 | 728,416 | -0.02(-0.13%) |
Jun 28, 2022 | 14.84 | 14.90 | 14.27 | 14.27 | 653,476 | -0.55(-3.71%) |
Jun 27, 2022 | 14.68 | 14.86 | 14.57 | 14.81 | 977,845 | +0.25(+1.73%) |
Jun 24, 2022 | 14.77 | 14.82 | 14.55 | 14.56 | 2,100,867 | -0.19(-1.28%) |
Jun 23, 2022 | 14.42 | 14.78 | 14.42 | 14.75 | 989,565 | +0.40(+2.76%) |
Jun 22, 2022 | 13.95 | 14.40 | 13.95 | 14.36 | 649,905 | +0.24(+1.72%) |
Jun 21, 2022 | 14.05 | 14.26 | 13.84 | 14.11 | 811,378 | +0.27(+1.95%) |
Jun 17, 2022 | 13.85 | 14.33 | 13.83 | 13.84 | 1,627,756 | +0.21(+1.52%) |
Jun 16, 2022 | 13.88 | 13.89 | 13.54 | 13.64 | 1,183,337 | -0.41(-2.95%) |
Jun 15, 2022 | 13.69 | 14.18 | 13.69 | 14.05 | 1,236,990 | +0.37(+2.70%) |
Jun 14, 2022 | 13.58 | 13.86 | 13.56 | 13.68 | 1,305,119 | +0.02(+0.13%) |
Jun 13, 2022 | 13.97 | 14.10 | 13.61 | 13.66 | 1,364,901 | -0.50(-3.52%) |
Jun 10, 2022 | 14.14 | 14.28 | 14.02 | 14.16 | 814,518 | -0.13(-0.93%) |
Jun 09, 2022 | 14.26 | 14.53 | 14.19 | 14.29 | 1,146,769 | -0.04(-0.31%) |
Jun 08, 2022 | 14.61 | 14.77 | 14.30 | 14.34 | 1,064,661 | -0.46(-3.12%) |
Jun 07, 2022 | 14.98 | 14.98 | 14.65 | 14.80 | 825,782 | -0.25(-1.65%) |
Jun 06, 2022 | 15.19 | 15.28 | 14.95 | 15.05 | 1,087,379 | +0.03(+0.18%) |
Jun 03, 2022 | 15.22 | 15.33 | 15.01 | 15.02 | 1,094,379 | -0.33(-2.14%) |
Jun 02, 2022 | 15.44 | 15.62 | 14.99 | 15.35 | 894,118 | -0.05(-0.35%) |