Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.68 | 16.97 | 16.56 | 16.82 | 19,007 | +0.13(+0.76%) |
Aug 30, 2022 | 16.43 | 16.84 | 16.43 | 16.69 | 12,697 | +0.40(+2.48%) |
Aug 29, 2022 | 16.52 | 16.66 | 16.22 | 16.29 | 6,700 | -0.35(-2.13%) |
Aug 26, 2022 | 16.64 | 16.98 | 16.22 | 16.64 | 24,879 | +0.02(+0.10%) |
Aug 25, 2022 | 16.47 | 16.73 | 16.47 | 16.63 | 5,278 | +0.45(+2.76%) |
Aug 24, 2022 | 16.14 | 16.77 | 16.14 | 16.18 | 6,290 | +0.08(+0.52%) |
Aug 23, 2022 | 16.31 | 16.53 | 16.09 | 16.09 | 8,398 | -0.34(-2.05%) |
Aug 22, 2022 | 16.50 | 16.74 | 15.82 | 16.43 | 6,541 | -0.17(-1.02%) |
Aug 19, 2022 | 16.69 | 16.83 | 16.49 | 16.60 | 5,533 | -0.22(-1.29%) |
Aug 18, 2022 | 16.83 | 16.98 | 16.49 | 16.82 | 11,322 | +0.06(+0.34%) |
Aug 17, 2022 | 16.59 | 17.05 | 16.55 | 16.76 | 13,841 | +0.10(+0.61%) |
Aug 16, 2022 | 16.56 | 17.05 | 16.55 | 16.66 | 32,188 | +0.01(+0.05%) |
Aug 15, 2022 | 16.15 | 16.85 | 16.03 | 16.65 | 33,921 | +0.60(+3.73%) |
Aug 12, 2022 | 16.07 | 16.15 | 15.79 | 16.05 | 6,862 | +0.06(+0.38%) |
Aug 11, 2022 | 15.62 | 16.18 | 15.62 | 15.99 | 11,899 | +0.25(+1.60%) |
Aug 10, 2022 | 15.56 | 15.74 | 15.50 | 15.74 | 8,702 | +0.30(+1.94%) |
Aug 09, 2022 | 15.40 | 15.44 | 15.31 | 15.44 | 14,610 | +0.08(+0.55%) |
Aug 08, 2022 | 15.30 | 15.41 | 15.30 | 15.36 | 22,346 | +0.11(+0.69%) |
Aug 05, 2022 | 15.34 | 15.44 | 15.25 | 15.25 | 63,674 | -0.07(-0.44%) |
Aug 04, 2022 | 15.29 | 15.38 | 15.29 | 15.32 | 15,167 | -0.03(-0.16%) |
Aug 03, 2022 | 15.34 | 15.41 | 15.30 | 15.35 | 57,457 | +0.05(+0.33%) |
Aug 02, 2022 | 15.26 | 15.45 | 15.26 | 15.29 | 50,538 | -0.02(-0.11%) |
Aug 01, 2022 | 15.29 | 15.40 | 15.21 | 15.31 | 17,262 | +0.03(+0.22%) |
Jul 29, 2022 | 15.38 | 15.47 | 15.26 | 15.28 | 30,290 | -0.02(-0.11%) |
Jul 28, 2022 | 15.41 | 15.46 | 15.25 | 15.29 | 31,709 | +0.00(+0.00%) |
Jul 27, 2022 | 15.32 | 15.46 | 15.29 | 15.29 | 13,842 | +0.00(+0.00%) |
Jul 26, 2022 | 15.31 | 15.49 | 15.23 | 15.29 | 19,539 | -0.03(-0.22%) |
Jul 25, 2022 | 15.38 | 15.42 | 15.26 | 15.33 | 16,515 | -0.05(-0.33%) |
Jul 22, 2022 | 15.34 | 15.38 | 15.32 | 15.38 | 2,681 | +0.04(+0.28%) |
Jul 21, 2022 | 15.35 | 15.46 | 15.25 | 15.34 | 11,982 | -0.00(-0.00%) |
Jul 20, 2022 | 15.59 | 15.61 | 15.34 | 15.34 | 6,498 | -0.06(-0.41%) |
Jul 19, 2022 | 15.44 | 15.52 | 15.34 | 15.40 | 8,967 | -0.04(-0.23%) |
Jul 18, 2022 | 15.38 | 15.51 | 15.27 | 15.44 | 4,934 | +0.17(+1.15%) |
Jul 15, 2022 | 15.30 | 15.38 | 15.25 | 15.26 | 5,416 | +0.02(+0.10%) |
Jul 14, 2022 | 15.21 | 15.25 | 15.21 | 15.25 | 740 | -0.07(-0.49%) |
Jul 13, 2022 | 15.27 | 15.40 | 15.21 | 15.32 | 9,262 | +0.05(+0.33%) |
Jul 12, 2022 | 15.51 | 15.57 | 15.25 | 15.27 | 16,435 | -0.44(-2.79%) |
Jul 11, 2022 | 15.38 | 15.89 | 15.38 | 15.71 | 5,036 | +0.27(+1.75%) |
Jul 08, 2022 | 15.42 | 15.44 | 15.38 | 15.44 | 1,686 | -0.06(-0.36%) |
Jul 07, 2022 | 15.60 | 15.97 | 15.27 | 15.49 | 19,085 | -0.08(-0.52%) |
Jul 06, 2022 | 15.60 | 15.97 | 15.55 | 15.57 | 3,447 | +0.03(+0.19%) |
Jul 05, 2022 | 15.96 | 15.96 | 15.54 | 15.54 | 1,861 | -0.48(-2.97%) |
Jul 01, 2022 | 16.23 | 16.23 | 16.01 | 16.02 | 8,209 | -0.16(-0.99%) |
Jun 30, 2022 | 16.31 | 16.59 | 16.07 | 16.18 | 6,448 | +0.33(+2.07%) |
Jun 29, 2022 | 15.40 | 15.98 | 15.38 | 15.85 | 30,711 | +0.46(+2.96%) |
Jun 28, 2022 | 15.24 | 15.42 | 15.19 | 15.40 | 15,071 | +0.12(+0.77%) |
Jun 27, 2022 | 15.40 | 15.43 | 15.13 | 15.28 | 15,707 | +0.10(+0.67%) |
Jun 24, 2022 | 15.37 | 15.44 | 15.17 | 15.18 | 28,402 | -0.13(-0.83%) |
Jun 23, 2022 | 15.17 | 15.42 | 15.17 | 15.30 | 21,511 | +0.03(+0.19%) |
Jun 22, 2022 | 15.18 | 15.79 | 15.17 | 15.27 | 17,489 | -0.20(-1.28%) |
Jun 21, 2022 | 15.63 | 15.86 | 15.18 | 15.47 | 19,451 | +0.28(+1.83%) |
Jun 17, 2022 | 15.14 | 15.40 | 14.99 | 15.19 | 19,052 | +0.14(+0.93%) |
Jun 16, 2022 | 15.30 | 15.33 | 14.85 | 15.05 | 24,769 | -0.25(-1.62%) |
Jun 15, 2022 | 15.39 | 15.71 | 15.30 | 15.30 | 17,865 | -0.17(-1.07%) |
Jun 14, 2022 | 15.52 | 15.80 | 15.30 | 15.47 | 16,910 | +0.15(+0.97%) |
Jun 13, 2022 | 16.28 | 16.28 | 15.30 | 15.32 | 16,679 | -1.01(-6.21%) |
Jun 10, 2022 | 16.33 | 16.33 | 16.29 | 16.33 | 1,161 | -0.16(-0.95%) |
Jun 09, 2022 | 16.19 | 16.49 | 16.17 | 16.49 | 1,716 | +0.22(+1.34%) |
Jun 08, 2022 | 16.29 | 16.50 | 16.08 | 16.27 | 7,636 | -0.04(-0.23%) |
Jun 07, 2022 | 16.41 | 16.49 | 16.17 | 16.31 | 8,895 | -0.00(-0.03%) |
Jun 06, 2022 | 16.44 | 16.46 | 16.17 | 16.31 | 16,130 | -0.09(-0.58%) |
Jun 03, 2022 | 16.51 | 16.65 | 16.25 | 16.41 | 6,186 | +0.02(+0.10%) |
Jun 02, 2022 | 16.14 | 16.91 | 16.14 | 16.39 | 16,973 | +0.16(+0.97%) |