Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.43 | 13.47 | 13.18 | 13.31 | 84,749 | -0.12(-0.89%) |
Aug 30, 2022 | 14.11 | 14.35 | 13.34 | 13.43 | 124,325 | -0.67(-4.75%) |
Aug 29, 2022 | 13.91 | 14.20 | 13.84 | 14.10 | 56,539 | -0.07(-0.49%) |
Aug 26, 2022 | 14.50 | 14.57 | 14.02 | 14.17 | 72,059 | -0.40(-2.75%) |
Aug 25, 2022 | 14.75 | 14.94 | 14.41 | 14.57 | 84,257 | -0.17(-1.15%) |
Aug 24, 2022 | 14.53 | 14.89 | 14.25 | 14.74 | 159,646 | +0.07(+0.48%) |
Aug 23, 2022 | 14.51 | 15.10 | 14.51 | 14.67 | 88,054 | -0.04(-0.27%) |
Aug 22, 2022 | 14.57 | 14.84 | 14.44 | 14.71 | 93,218 | -0.09(-0.61%) |
Aug 19, 2022 | 14.77 | 15.23 | 14.61 | 14.80 | 132,004 | -0.09(-0.60%) |
Aug 18, 2022 | 13.91 | 15.00 | 13.91 | 14.89 | 474,269 | +0.87(+6.21%) |
Aug 17, 2022 | 13.72 | 14.04 | 13.49 | 14.02 | 120,305 | +0.28(+2.04%) |
Aug 16, 2022 | 14.25 | 14.25 | 13.63 | 13.74 | 95,272 | -0.26(-1.86%) |
Aug 15, 2022 | 13.59 | 14.22 | 13.57 | 14.00 | 119,489 | +0.22(+1.60%) |
Aug 12, 2022 | 13.28 | 13.89 | 13.28 | 13.78 | 98,445 | +0.32(+2.38%) |
Aug 11, 2022 | 13.78 | 13.95 | 13.39 | 13.46 | 110,342 | -0.28(-2.04%) |
Aug 10, 2022 | 13.42 | 14.00 | 13.25 | 13.74 | 191,718 | +0.59(+4.49%) |
Aug 09, 2022 | 13.35 | 13.52 | 13.05 | 13.15 | 188,264 | -0.32(-2.38%) |
Aug 08, 2022 | 13.99 | 14.20 | 13.46 | 13.47 | 210,175 | -0.55(-3.92%) |
Aug 05, 2022 | 13.87 | 14.41 | 13.82 | 14.02 | 185,666 | +0.01(+0.07%) |
Aug 04, 2022 | 14.06 | 14.35 | 13.82 | 14.01 | 205,529 | -0.19(-1.34%) |
Aug 03, 2022 | 14.45 | 14.47 | 13.50 | 14.20 | 471,632 | -0.17(-1.18%) |
Aug 02, 2022 | 16.00 | 16.77 | 14.10 | 14.37 | 1,159,792 | -5.17(-26.46%) |
Aug 01, 2022 | 18.70 | 19.66 | 18.52 | 19.54 | 162,757 | +0.80(+4.27%) |
Jul 29, 2022 | 17.78 | 18.84 | 17.56 | 18.74 | 118,167 | +0.81(+4.52%) |
Jul 28, 2022 | 18.19 | 18.22 | 17.57 | 17.93 | 48,735 | -0.13(-0.72%) |
Jul 27, 2022 | 17.45 | 18.17 | 17.45 | 18.06 | 89,042 | +0.73(+4.21%) |
Jul 26, 2022 | 16.78 | 17.43 | 16.36 | 17.33 | 37,248 | +0.36(+2.12%) |
Jul 25, 2022 | 17.81 | 17.81 | 16.89 | 16.97 | 70,324 | -0.65(-3.69%) |
Jul 22, 2022 | 17.56 | 17.94 | 17.30 | 17.62 | 96,805 | +0.10(+0.57%) |
Jul 21, 2022 | 17.33 | 17.54 | 17.17 | 17.52 | 85,250 | +0.22(+1.27%) |
Jul 20, 2022 | 17.07 | 17.40 | 16.52 | 17.30 | 104,137 | +0.20(+1.17%) |
Jul 19, 2022 | 17.28 | 17.71 | 17.05 | 17.10 | 117,400 | +0.10(+0.59%) |
Jul 18, 2022 | 16.35 | 17.15 | 16.35 | 17.00 | 113,106 | +0.76(+4.68%) |
Jul 15, 2022 | 16.20 | 16.33 | 15.79 | 16.24 | 55,597 | +0.40(+2.53%) |
Jul 14, 2022 | 15.72 | 15.89 | 15.50 | 15.84 | 33,018 | -0.26(-1.61%) |
Jul 13, 2022 | 15.61 | 16.24 | 15.59 | 16.10 | 29,790 | +0.28(+1.77%) |
Jul 12, 2022 | 15.91 | 16.16 | 15.70 | 15.82 | 33,858 | -0.03(-0.19%) |
Jul 11, 2022 | 16.11 | 16.11 | 15.52 | 15.85 | 46,570 | -0.40(-2.46%) |
Jul 08, 2022 | 15.92 | 16.36 | 15.68 | 16.25 | 52,628 | +0.28(+1.75%) |
Jul 07, 2022 | 15.05 | 15.99 | 15.00 | 15.97 | 83,581 | +0.97(+6.47%) |
Jul 06, 2022 | 15.80 | 16.07 | 14.89 | 15.00 | 108,620 | -0.90(-5.66%) |
Jul 05, 2022 | 15.63 | 16.06 | 15.20 | 15.90 | 80,049 | -0.07(-0.44%) |
Jul 01, 2022 | 16.41 | 16.45 | 15.74 | 15.97 | 55,451 | -0.30(-1.84%) |
Jun 30, 2022 | 16.07 | 16.80 | 15.99 | 16.27 | 166,981 | -0.07(-0.43%) |
Jun 29, 2022 | 16.40 | 16.40 | 15.82 | 16.34 | 59,129 | +0.07(+0.43%) |
Jun 28, 2022 | 16.79 | 17.03 | 16.26 | 16.27 | 57,562 | -0.42(-2.52%) |
Jun 27, 2022 | 17.14 | 17.18 | 16.61 | 16.69 | 65,225 | -0.26(-1.53%) |
Jun 24, 2022 | 16.86 | 17.68 | 16.71 | 16.95 | 318,946 | +0.26(+1.56%) |
Jun 23, 2022 | 16.76 | 17.50 | 16.45 | 16.69 | 65,583 | +0.15(+0.91%) |
Jun 22, 2022 | 16.59 | 17.02 | 16.23 | 16.54 | 97,982 | -0.49(-2.88%) |
Jun 21, 2022 | 16.24 | 17.19 | 16.17 | 17.03 | 121,345 | +0.87(+5.38%) |
Jun 17, 2022 | 15.25 | 16.76 | 15.25 | 16.16 | 627,140 | +0.91(+5.97%) |
Jun 16, 2022 | 16.16 | 16.16 | 15.13 | 15.25 | 164,117 | -1.32(-7.97%) |
Jun 15, 2022 | 16.50 | 16.75 | 16.12 | 16.57 | 101,930 | +0.03(+0.18%) |
Jun 14, 2022 | 16.57 | 16.74 | 16.24 | 16.54 | 77,212 | -0.06(-0.36%) |
Jun 13, 2022 | 17.23 | 17.41 | 16.41 | 16.60 | 179,959 | -1.20(-6.74%) |
Jun 10, 2022 | 18.15 | 18.22 | 17.73 | 17.80 | 109,790 | -0.75(-4.04%) |
Jun 09, 2022 | 18.92 | 19.30 | 18.44 | 18.55 | 186,988 | -0.68(-3.54%) |
Jun 08, 2022 | 19.44 | 19.55 | 18.97 | 19.23 | 90,121 | -0.21(-1.08%) |
Jun 07, 2022 | 18.35 | 19.64 | 18.35 | 19.44 | 107,851 | +0.58(+3.08%) |
Jun 06, 2022 | 19.24 | 19.24 | 18.17 | 18.86 | 147,550 | -0.16(-0.84%) |
Jun 03, 2022 | 18.84 | 19.48 | 18.79 | 19.02 | 177,181 | -0.26(-1.35%) |
Jun 02, 2022 | 18.55 | 19.37 | 18.45 | 19.28 | 202,445 | +0.90(+4.90%) |