Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.30 | 15.48 | 15.14 | 15.39 | 615,416 | +0.09(+0.59%) |
Aug 30, 2022 | 15.52 | 15.63 | 15.14 | 15.30 | 377,713 | -0.15(-0.97%) |
Aug 29, 2022 | 15.49 | 15.93 | 15.42 | 15.45 | 413,633 | -0.39(-2.46%) |
Aug 26, 2022 | 17.05 | 17.05 | 15.72 | 15.84 | 737,344 | -1.25(-7.31%) |
Aug 25, 2022 | 16.17 | 17.09 | 16.17 | 17.09 | 688,733 | +1.09(+6.81%) |
Aug 24, 2022 | 15.54 | 16.23 | 15.49 | 16.00 | 283,056 | +0.42(+2.70%) |
Aug 23, 2022 | 15.54 | 15.82 | 15.35 | 15.58 | 280,500 | +0.06(+0.39%) |
Aug 22, 2022 | 15.64 | 15.77 | 15.29 | 15.52 | 626,301 | -0.39(-2.45%) |
Aug 19, 2022 | 16.19 | 16.33 | 15.70 | 15.91 | 510,730 | -0.74(-4.44%) |
Aug 18, 2022 | 16.70 | 16.77 | 16.40 | 16.65 | 340,717 | -0.22(-1.30%) |
Aug 17, 2022 | 17.42 | 17.47 | 16.66 | 16.87 | 756,662 | -0.83(-4.69%) |
Aug 16, 2022 | 17.21 | 18.04 | 16.90 | 17.70 | 613,142 | +0.38(+2.19%) |
Aug 15, 2022 | 17.37 | 17.57 | 17.01 | 17.32 | 526,525 | -0.15(-0.86%) |
Aug 12, 2022 | 16.91 | 17.53 | 16.72 | 17.47 | 428,082 | +0.60(+3.56%) |
Aug 11, 2022 | 17.29 | 17.73 | 16.80 | 16.87 | 547,596 | -0.28(-1.63%) |
Aug 10, 2022 | 16.70 | 17.28 | 16.53 | 17.15 | 753,050 | +0.75(+4.57%) |
Aug 09, 2022 | 16.38 | 16.62 | 15.97 | 16.40 | 1,034,806 | -0.30(-1.80%) |
Aug 08, 2022 | 16.33 | 17.16 | 16.16 | 16.70 | 1,006,567 | +0.36(+2.20%) |
Aug 05, 2022 | 14.94 | 16.57 | 14.52 | 16.34 | 1,551,010 | +0.86(+5.56%) |
Aug 04, 2022 | 15.64 | 15.73 | 15.19 | 15.48 | 608,687 | -0.08(-0.51%) |
Aug 03, 2022 | 15.30 | 15.57 | 14.99 | 15.56 | 489,875 | +0.34(+2.23%) |
Aug 02, 2022 | 14.53 | 15.25 | 14.53 | 15.22 | 541,361 | +0.48(+3.26%) |
Aug 01, 2022 | 13.88 | 15.08 | 13.74 | 14.74 | 759,598 | +0.64(+4.54%) |
Jul 29, 2022 | 13.79 | 14.13 | 13.67 | 14.10 | 425,098 | +0.27(+1.95%) |
Jul 28, 2022 | 13.71 | 13.94 | 13.40 | 13.83 | 287,267 | +0.24(+1.77%) |
Jul 27, 2022 | 13.50 | 13.70 | 13.23 | 13.59 | 409,172 | +0.27(+2.03%) |
Jul 26, 2022 | 13.73 | 13.73 | 13.31 | 13.32 | 439,757 | -0.49(-3.55%) |
Jul 25, 2022 | 13.64 | 13.89 | 13.45 | 13.81 | 609,057 | -0.04(-0.29%) |
Jul 22, 2022 | 13.77 | 14.80 | 13.49 | 13.85 | 1,007,167 | -0.63(-4.35%) |
Jul 21, 2022 | 14.03 | 14.48 | 13.97 | 14.48 | 506,794 | +0.40(+2.84%) |
Jul 20, 2022 | 13.22 | 14.22 | 13.19 | 14.08 | 726,943 | +0.89(+6.75%) |
Jul 19, 2022 | 12.78 | 13.31 | 12.78 | 13.19 | 765,288 | +0.56(+4.43%) |
Jul 18, 2022 | 12.95 | 13.23 | 12.56 | 12.63 | 448,137 | -0.03(-0.24%) |
Jul 15, 2022 | 12.70 | 12.87 | 12.47 | 12.66 | 576,239 | +0.23(+1.85%) |
Jul 14, 2022 | 12.78 | 12.89 | 12.23 | 12.43 | 658,608 | -0.48(-3.72%) |
Jul 13, 2022 | 12.60 | 12.98 | 12.57 | 12.91 | 308,408 | +0.03(+0.23%) |
Jul 12, 2022 | 12.96 | 13.17 | 12.74 | 12.88 | 293,584 | -0.08(-0.62%) |
Jul 11, 2022 | 13.40 | 13.43 | 12.83 | 12.96 | 386,985 | -0.57(-4.21%) |
Jul 08, 2022 | 13.32 | 13.73 | 13.11 | 13.53 | 337,829 | +0.07(+0.52%) |
Jul 07, 2022 | 12.89 | 13.54 | 12.81 | 13.46 | 633,533 | +0.64(+4.99%) |
Jul 06, 2022 | 13.01 | 13.26 | 12.71 | 12.82 | 424,040 | -0.30(-2.29%) |
Jul 05, 2022 | 12.98 | 13.14 | 12.54 | 13.12 | 527,176 | -0.09(-0.68%) |
Jul 01, 2022 | 13.00 | 13.32 | 12.94 | 13.21 | 587,060 | +0.08(+0.61%) |
Jun 30, 2022 | 13.28 | 13.33 | 12.91 | 13.13 | 691,443 | -0.39(-2.88%) |
Jun 29, 2022 | 13.60 | 13.65 | 13.32 | 13.52 | 646,376 | -0.18(-1.31%) |
Jun 28, 2022 | 14.58 | 14.73 | 13.61 | 13.70 | 548,528 | -0.85(-5.84%) |
Jun 27, 2022 | 14.92 | 15.02 | 14.49 | 14.55 | 499,475 | -0.30(-2.02%) |
Jun 24, 2022 | 14.50 | 15.21 | 14.50 | 14.85 | 2,083,940 | +0.49(+3.41%) |
Jun 23, 2022 | 13.87 | 14.39 | 13.86 | 14.36 | 494,514 | +0.56(+4.06%) |
Jun 22, 2022 | 13.57 | 14.02 | 13.57 | 13.80 | 465,625 | -0.02(-0.14%) |
Jun 21, 2022 | 14.09 | 14.50 | 13.73 | 13.82 | 503,205 | -0.02(-0.14%) |
Jun 17, 2022 | 13.67 | 13.99 | 13.62 | 13.84 | 782,026 | +0.23(+1.69%) |
Jun 16, 2022 | 13.76 | 14.06 | 13.40 | 13.61 | 898,948 | -0.71(-4.96%) |
Jun 15, 2022 | 13.93 | 14.59 | 13.90 | 14.32 | 643,425 | +0.34(+2.43%) |
Jun 14, 2022 | 14.11 | 14.23 | 13.77 | 13.98 | 822,448 | -0.14(-0.99%) |
Jun 13, 2022 | 14.46 | 14.95 | 13.71 | 14.12 | 813,009 | -1.01(-6.68%) |
Jun 10, 2022 | 15.70 | 15.86 | 15.10 | 15.13 | 649,681 | -0.86(-5.38%) |
Jun 09, 2022 | 16.41 | 16.55 | 15.96 | 15.99 | 507,766 | -0.53(-3.21%) |
Jun 08, 2022 | 16.29 | 16.71 | 16.13 | 16.52 | 604,221 | +0.12(+0.73%) |
Jun 07, 2022 | 16.08 | 16.50 | 15.93 | 16.40 | 329,144 | +0.12(+0.74%) |
Jun 06, 2022 | 16.44 | 16.70 | 16.09 | 16.28 | 408,258 | +0.14(+0.87%) |
Jun 03, 2022 | 16.15 | 16.31 | 15.86 | 16.14 | 376,716 | -0.36(-2.18%) |
Jun 02, 2022 | 15.75 | 16.60 | 15.74 | 16.50 | 458,101 | +0.67(+4.23%) |