Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.34 | 16.44 | 16.04 | 16.07 | 339,081 | -0.21(-1.28%) |
Aug 30, 2022 | 16.72 | 16.72 | 15.96 | 16.28 | 227,433 | -0.31(-1.89%) |
Aug 29, 2022 | 15.97 | 16.97 | 15.84 | 16.59 | 214,878 | +0.51(+3.19%) |
Aug 26, 2022 | 16.77 | 16.87 | 15.98 | 16.08 | 147,139 | -0.65(-3.86%) |
Aug 25, 2022 | 17.08 | 17.12 | 15.49 | 16.73 | 224,508 | -0.88(-5.01%) |
Aug 24, 2022 | 17.45 | 17.85 | 17.26 | 17.61 | 94,004 | +0.25(+1.42%) |
Aug 23, 2022 | 17.69 | 17.86 | 17.33 | 17.36 | 89,626 | -0.41(-2.30%) |
Aug 22, 2022 | 17.65 | 17.82 | 17.38 | 17.77 | 133,087 | -0.03(-0.16%) |
Aug 19, 2022 | 18.13 | 18.17 | 17.67 | 17.80 | 95,467 | -0.52(-2.82%) |
Aug 18, 2022 | 17.99 | 18.36 | 17.74 | 18.31 | 83,704 | +0.44(+2.47%) |
Aug 17, 2022 | 17.92 | 18.12 | 17.70 | 17.87 | 74,244 | -0.27(-1.47%) |
Aug 16, 2022 | 17.85 | 18.19 | 17.77 | 18.14 | 151,201 | +0.20(+1.11%) |
Aug 15, 2022 | 17.78 | 18.05 | 17.66 | 17.94 | 99,308 | +0.01(+0.05%) |
Aug 12, 2022 | 17.48 | 17.96 | 17.40 | 17.93 | 76,451 | +0.46(+2.61%) |
Aug 11, 2022 | 17.66 | 17.70 | 17.10 | 17.47 | 92,504 | -0.14(-0.81%) |
Aug 10, 2022 | 17.37 | 17.65 | 16.93 | 17.62 | 84,699 | +0.57(+3.32%) |
Aug 09, 2022 | 17.06 | 17.86 | 16.60 | 17.05 | 70,472 | -0.01(-0.06%) |
Aug 08, 2022 | 17.10 | 17.30 | 16.87 | 17.06 | 81,157 | +0.02(+0.11%) |
Aug 05, 2022 | 17.08 | 17.25 | 16.91 | 17.04 | 49,306 | -0.26(-1.53%) |
Aug 04, 2022 | 17.50 | 17.51 | 17.18 | 17.31 | 64,842 | -0.10(-0.60%) |
Aug 03, 2022 | 17.31 | 17.54 | 17.23 | 17.41 | 117,628 | +0.25(+1.49%) |
Aug 02, 2022 | 17.06 | 17.33 | 16.95 | 17.15 | 83,183 | +0.08(+0.44%) |
Aug 01, 2022 | 16.84 | 17.22 | 16.48 | 17.08 | 104,227 | +0.21(+1.23%) |
Jul 29, 2022 | 16.46 | 16.91 | 16.37 | 16.87 | 109,606 | +0.35(+2.11%) |
Jul 28, 2022 | 16.65 | 16.69 | 16.24 | 16.52 | 109,074 | -0.12(-0.74%) |
Jul 27, 2022 | 16.17 | 16.95 | 16.17 | 16.65 | 134,156 | +0.68(+4.26%) |
Jul 26, 2022 | 16.15 | 16.15 | 15.89 | 15.97 | 53,449 | -0.24(-1.46%) |
Jul 25, 2022 | 16.39 | 16.54 | 16.09 | 16.20 | 65,652 | -0.06(-0.35%) |
Jul 22, 2022 | 16.67 | 16.67 | 16.10 | 16.26 | 93,838 | -0.33(-1.99%) |
Jul 21, 2022 | 16.24 | 16.61 | 16.18 | 16.59 | 81,692 | +0.27(+1.68%) |
Jul 20, 2022 | 15.71 | 16.75 | 15.71 | 16.32 | 101,382 | +0.59(+3.78%) |
Jul 19, 2022 | 15.42 | 15.82 | 15.42 | 15.72 | 159,562 | +0.37(+2.40%) |
Jul 18, 2022 | 15.63 | 16.15 | 15.33 | 15.35 | 85,554 | -0.14(-0.91%) |
Jul 15, 2022 | 15.11 | 15.54 | 14.87 | 15.49 | 125,627 | +0.65(+4.39%) |
Jul 14, 2022 | 14.85 | 15.00 | 14.57 | 14.84 | 97,584 | -0.17(-1.13%) |
Jul 13, 2022 | 14.88 | 15.35 | 14.64 | 15.01 | 107,447 | -0.11(-0.75%) |
Jul 12, 2022 | 16.20 | 16.63 | 15.11 | 15.13 | 103,221 | -1.10(-6.80%) |
Jul 11, 2022 | 16.11 | 16.30 | 15.85 | 16.23 | 74,294 | +0.10(+0.64%) |
Jul 08, 2022 | 16.20 | 16.43 | 15.90 | 16.13 | 83,775 | -0.23(-1.38%) |
Jul 07, 2022 | 16.10 | 16.41 | 16.10 | 16.35 | 64,159 | +0.26(+1.64%) |
Jul 06, 2022 | 16.02 | 16.39 | 15.91 | 16.09 | 76,744 | +0.10(+0.65%) |
Jul 05, 2022 | 15.36 | 16.43 | 15.16 | 15.98 | 86,529 | +0.53(+3.42%) |
Jul 01, 2022 | 15.23 | 15.53 | 15.18 | 15.46 | 65,878 | +0.21(+1.36%) |
Jun 30, 2022 | 15.07 | 15.28 | 14.89 | 15.25 | 150,492 | -0.04(-0.25%) |
Jun 29, 2022 | 15.54 | 16.27 | 15.14 | 15.29 | 122,939 | -0.09(-0.61%) |
Jun 28, 2022 | 15.81 | 15.88 | 15.34 | 15.38 | 129,180 | -0.30(-1.93%) |
Jun 27, 2022 | 15.93 | 16.06 | 15.53 | 15.68 | 159,583 | -0.09(-0.60%) |
Jun 24, 2022 | 15.21 | 15.98 | 15.21 | 15.78 | 503,589 | +0.60(+3.98%) |
Jun 23, 2022 | 14.78 | 15.32 | 14.48 | 15.17 | 143,287 | +0.48(+3.28%) |
Jun 22, 2022 | 14.98 | 15.31 | 14.37 | 14.69 | 191,945 | -0.41(-2.69%) |
Jun 21, 2022 | 15.06 | 15.24 | 14.95 | 15.10 | 205,062 | +0.19(+1.27%) |
Jun 17, 2022 | 14.68 | 15.07 | 14.60 | 14.91 | 257,055 | +0.36(+2.46%) |
Jun 16, 2022 | 14.98 | 15.38 | 14.47 | 14.55 | 222,161 | -0.66(-4.34%) |
Jun 15, 2022 | 15.07 | 15.34 | 14.97 | 15.21 | 117,254 | +0.36(+2.41%) |
Jun 14, 2022 | 14.98 | 15.14 | 14.72 | 14.85 | 100,049 | -0.25(-1.62%) |
Jun 13, 2022 | 15.02 | 15.31 | 14.93 | 15.10 | 209,400 | -0.31(-2.02%) |
Jun 10, 2022 | 15.53 | 15.53 | 15.14 | 15.41 | 164,498 | -0.26(-1.69%) |
Jun 09, 2022 | 17.25 | 17.25 | 15.42 | 15.67 | 256,876 | -1.28(-7.57%) |
Jun 08, 2022 | 17.10 | 17.12 | 16.59 | 16.96 | 109,262 | -0.12(-0.72%) |
Jun 07, 2022 | 16.65 | 17.25 | 16.20 | 17.08 | 135,477 | +0.35(+2.09%) |
Jun 06, 2022 | 16.79 | 17.34 | 16.55 | 16.73 | 191,619 | +0.61(+3.81%) |
Jun 03, 2022 | 16.20 | 16.23 | 15.72 | 16.12 | 83,870 | -0.18(-1.10%) |
Jun 02, 2022 | 15.84 | 16.35 | 15.84 | 16.30 | 75,583 | +0.42(+2.61%) |