Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.36 | 17.91 | 17.36 | 17.82 | 105,925 | +0.71(+4.15%) |
Aug 30, 2022 | 17.67 | 17.67 | 16.79 | 17.11 | 107,538 | -0.39(-2.23%) |
Aug 29, 2022 | 17.63 | 17.95 | 17.40 | 17.50 | 115,121 | -0.13(-0.74%) |
Aug 26, 2022 | 18.21 | 18.21 | 17.60 | 17.63 | 133,460 | -0.46(-2.54%) |
Aug 25, 2022 | 17.90 | 18.26 | 17.52 | 18.09 | 217,182 | +0.40(+2.26%) |
Aug 24, 2022 | 17.25 | 18.12 | 17.25 | 17.69 | 83,605 | +0.19(+1.09%) |
Aug 23, 2022 | 17.59 | 17.80 | 17.41 | 17.50 | 90,120 | -0.16(-0.91%) |
Aug 22, 2022 | 17.52 | 18.21 | 16.52 | 17.66 | 161,071 | -0.05(-0.28%) |
Aug 19, 2022 | 17.78 | 17.87 | 17.41 | 17.71 | 111,564 | -0.19(-1.06%) |
Aug 18, 2022 | 17.40 | 18.16 | 17.37 | 17.90 | 154,773 | +0.35(+1.99%) |
Aug 17, 2022 | 17.74 | 18.15 | 17.41 | 17.55 | 117,984 | -0.28(-1.57%) |
Aug 16, 2022 | 17.71 | 18.30 | 17.69 | 17.83 | 85,230 | -0.20(-1.11%) |
Aug 15, 2022 | 17.63 | 18.25 | 17.48 | 18.03 | 103,832 | +0.28(+1.58%) |
Aug 12, 2022 | 17.50 | 18.15 | 17.50 | 17.75 | 150,787 | +0.01(+0.06%) |
Aug 11, 2022 | 17.35 | 17.76 | 17.10 | 17.74 | 399,963 | +0.61(+3.56%) |
Aug 10, 2022 | 17.20 | 17.68 | 17.02 | 17.13 | 69,443 | -0.22(-1.27%) |
Aug 09, 2022 | 17.24 | 17.65 | 16.83 | 17.35 | 121,893 | +0.08(+0.46%) |
Aug 08, 2022 | 17.04 | 17.64 | 16.85 | 17.27 | 149,249 | +0.57(+3.41%) |
Aug 05, 2022 | 16.38 | 16.74 | 16.28 | 16.70 | 75,691 | +0.04(+0.24%) |
Aug 04, 2022 | 16.67 | 16.93 | 16.56 | 16.66 | 88,203 | +0.24(+1.46%) |
Aug 03, 2022 | 16.06 | 16.49 | 16.04 | 16.42 | 58,152 | +0.36(+2.24%) |
Aug 02, 2022 | 15.54 | 16.08 | 15.23 | 16.06 | 121,199 | +0.41(+2.62%) |
Aug 01, 2022 | 16.30 | 16.44 | 15.42 | 15.65 | 151,870 | -0.85(-5.15%) |
Jul 29, 2022 | 15.98 | 16.97 | 15.98 | 16.50 | 234,898 | +0.05(+0.30%) |
Jul 28, 2022 | 16.06 | 16.45 | 15.82 | 16.45 | 64,649 | +0.28(+1.73%) |
Jul 27, 2022 | 15.87 | 16.31 | 15.85 | 16.17 | 72,670 | +0.40(+2.54%) |
Jul 26, 2022 | 16.38 | 16.38 | 15.65 | 15.77 | 90,498 | -0.54(-3.31%) |
Jul 25, 2022 | 16.26 | 16.44 | 15.98 | 16.31 | 77,801 | +0.17(+1.05%) |
Jul 22, 2022 | 16.50 | 16.50 | 15.94 | 16.14 | 87,146 | -0.47(-2.83%) |
Jul 21, 2022 | 16.18 | 16.61 | 16.16 | 16.61 | 66,271 | +0.50(+3.10%) |
Jul 20, 2022 | 16.22 | 16.44 | 15.96 | 16.11 | 55,283 | -0.06(-0.37%) |
Jul 19, 2022 | 16.16 | 16.45 | 16.03 | 16.17 | 44,016 | +0.13(+0.81%) |
Jul 18, 2022 | 15.79 | 16.36 | 15.77 | 16.04 | 133,594 | +0.67(+4.36%) |
Jul 15, 2022 | 15.46 | 15.58 | 15.10 | 15.37 | 96,662 | -0.18(-1.16%) |
Jul 14, 2022 | 15.85 | 15.85 | 15.28 | 15.55 | 136,567 | -0.43(-2.69%) |
Jul 13, 2022 | 15.71 | 16.14 | 15.71 | 15.98 | 119,605 | -0.05(-0.31%) |
Jul 12, 2022 | 15.48 | 16.13 | 15.26 | 16.03 | 101,008 | +0.51(+3.29%) |
Jul 11, 2022 | 15.79 | 15.97 | 15.40 | 15.52 | 75,415 | -0.75(-4.61%) |
Jul 08, 2022 | 16.60 | 16.60 | 16.08 | 16.27 | 107,448 | -0.40(-2.40%) |
Jul 07, 2022 | 15.73 | 16.70 | 15.68 | 16.67 | 162,028 | +0.97(+6.18%) |
Jul 06, 2022 | 15.53 | 15.73 | 15.11 | 15.70 | 69,053 | +0.17(+1.09%) |
Jul 05, 2022 | 16.11 | 16.18 | 15.31 | 15.53 | 210,608 | -0.84(-5.13%) |
Jul 01, 2022 | 16.37 | 16.80 | 16.09 | 16.37 | 58,861 | -0.20(-1.21%) |
Jun 30, 2022 | 15.87 | 16.65 | 15.37 | 16.57 | 246,808 | +0.51(+3.18%) |
Jun 29, 2022 | 16.26 | 16.40 | 15.90 | 16.06 | 84,623 | -0.26(-1.59%) |
Jun 28, 2022 | 16.37 | 16.52 | 16.08 | 16.32 | 69,059 | +0.13(+0.80%) |
Jun 27, 2022 | 17.08 | 17.14 | 16.16 | 16.19 | 81,108 | -0.68(-4.03%) |
Jun 24, 2022 | 16.00 | 16.89 | 15.76 | 16.87 | 220,848 | +1.18(+7.52%) |
Jun 23, 2022 | 16.23 | 16.49 | 15.63 | 15.69 | 68,569 | -0.31(-1.94%) |
Jun 22, 2022 | 15.05 | 16.22 | 15.05 | 16.00 | 171,241 | +0.59(+3.83%) |
Jun 21, 2022 | 15.34 | 15.87 | 15.26 | 15.41 | 133,866 | +0.26(+1.72%) |
Jun 17, 2022 | 15.27 | 15.30 | 14.79 | 15.15 | 338,059 | +0.19(+1.27%) |
Jun 16, 2022 | 15.17 | 15.17 | 15.17 | 14.96 | 121,118 | -0.59(-3.79%) |
Jun 15, 2022 | 15.21 | 15.61 | 14.93 | 15.55 | 131,533 | +0.60(+4.01%) |
Jun 14, 2022 | 14.78 | 15.10 | 14.44 | 14.95 | 114,887 | +0.48(+3.32%) |
Jun 13, 2022 | 14.85 | 15.00 | 14.27 | 14.47 | 112,945 | -0.67(-4.43%) |
Jun 10, 2022 | 15.63 | 15.70 | 15.12 | 15.14 | 95,998 | -0.46(-2.95%) |
Jun 09, 2022 | 15.78 | 15.78 | 15.29 | 15.60 | 134,261 | -0.42(-2.62%) |
Jun 08, 2022 | 15.30 | 16.04 | 15.30 | 16.02 | 174,363 | +0.84(+5.53%) |
Jun 07, 2022 | 14.81 | 15.20 | 14.80 | 15.18 | 91,280 | +0.23(+1.54%) |
Jun 06, 2022 | 15.00 | 15.24 | 14.70 | 14.95 | 136,957 | +0.30(+2.05%) |
Jun 03, 2022 | 14.49 | 14.80 | 14.35 | 14.65 | 161,894 | +0.06(+0.41%) |
Jun 02, 2022 | 14.36 | 14.70 | 14.31 | 14.59 | 63,361 | +0.27(+1.89%) |