Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.04 | 15.27 | 14.57 | 14.65 | 42,781 | -0.58(-3.82%) |
Aug 30, 2022 | 15.13 | 15.27 | 14.93 | 15.23 | 80,498 | +0.16(+1.04%) |
Aug 29, 2022 | 15.14 | 15.19 | 15.00 | 15.08 | 74,155 | -0.25(-1.63%) |
Aug 26, 2022 | 15.39 | 15.41 | 15.22 | 15.33 | 83,181 | -0.07(-0.48%) |
Aug 25, 2022 | 15.25 | 15.48 | 15.23 | 15.40 | 55,075 | +0.26(+1.71%) |
Aug 24, 2022 | 15.16 | 15.23 | 15.00 | 15.14 | 48,728 | +0.06(+0.37%) |
Aug 23, 2022 | 15.22 | 15.30 | 15.03 | 15.09 | 72,662 | -0.09(-0.61%) |
Aug 22, 2022 | 15.35 | 15.43 | 15.08 | 15.18 | 112,280 | -0.30(-1.97%) |
Aug 19, 2022 | 15.38 | 15.57 | 15.17 | 15.48 | 102,672 | +0.04(+0.24%) |
Aug 18, 2022 | 15.37 | 15.49 | 15.23 | 15.45 | 97,841 | +0.07(+0.48%) |
Aug 17, 2022 | 15.46 | 15.48 | 15.15 | 15.37 | 149,264 | -0.13(-0.83%) |
Aug 16, 2022 | 15.21 | 15.61 | 15.01 | 15.50 | 210,532 | +0.33(+2.19%) |
Aug 15, 2022 | 15.15 | 15.34 | 15.03 | 15.17 | 190,252 | +0.02(+0.12%) |
Aug 12, 2022 | 15.06 | 15.37 | 14.96 | 15.15 | 199,631 | +0.09(+0.61%) |
Aug 11, 2022 | 15.07 | 15.22 | 15.03 | 15.06 | 114,644 | +0.17(+1.12%) |
Aug 10, 2022 | 15.00 | 15.07 | 14.80 | 14.89 | 79,740 | +0.12(+0.81%) |
Aug 09, 2022 | 15.05 | 15.05 | 14.66 | 14.77 | 82,101 | -0.28(-1.84%) |
Aug 08, 2022 | 14.97 | 15.25 | 14.97 | 15.05 | 90,865 | +0.16(+1.05%) |
Aug 05, 2022 | 15.10 | 15.10 | 14.77 | 14.89 | 82,461 | -0.22(-1.47%) |
Aug 04, 2022 | 15.42 | 15.42 | 15.11 | 15.11 | 49,317 | -0.26(-1.68%) |
Aug 03, 2022 | 15.29 | 15.45 | 15.02 | 15.37 | 95,955 | +0.14(+0.91%) |
Aug 02, 2022 | 15.35 | 15.40 | 15.15 | 15.23 | 42,123 | -0.24(-1.55%) |
Aug 01, 2022 | 15.28 | 15.48 | 14.91 | 15.47 | 85,691 | +0.20(+1.33%) |
Jul 29, 2022 | 15.53 | 15.53 | 15.24 | 15.27 | 45,391 | -0.09(-0.60%) |
Jul 28, 2022 | 15.31 | 15.41 | 15.25 | 15.36 | 63,338 | +0.03(+0.18%) |
Jul 27, 2022 | 15.19 | 15.43 | 15.10 | 15.33 | 31,388 | +0.24(+1.59%) |
Jul 26, 2022 | 15.33 | 15.33 | 15.09 | 15.09 | 54,214 | -0.35(-2.27%) |
Jul 25, 2022 | 15.34 | 15.50 | 14.96 | 15.45 | 111,563 | +0.14(+0.90%) |
Jul 22, 2022 | 15.49 | 15.64 | 15.18 | 15.31 | 39,605 | -0.18(-1.19%) |
Jul 21, 2022 | 15.35 | 15.50 | 15.21 | 15.49 | 49,740 | +0.00(+0.00%) |
Jul 20, 2022 | 15.20 | 15.56 | 15.18 | 15.49 | 119,016 | +0.33(+2.19%) |
Jul 19, 2022 | 15.17 | 15.38 | 15.12 | 15.16 | 84,401 | +0.05(+0.31%) |
Jul 18, 2022 | 15.17 | 15.37 | 14.97 | 15.11 | 48,478 | +0.16(+1.05%) |
Jul 15, 2022 | 14.95 | 15.06 | 14.66 | 14.96 | 30,679 | +0.18(+1.25%) |
Jul 14, 2022 | 14.90 | 14.94 | 14.59 | 14.77 | 150,114 | -0.28(-1.84%) |
Jul 13, 2022 | 15.16 | 15.28 | 14.92 | 15.05 | 30,050 | -0.27(-1.75%) |
Jul 12, 2022 | 14.83 | 15.45 | 14.83 | 15.32 | 47,364 | +0.44(+2.98%) |
Jul 11, 2022 | 14.80 | 15.01 | 14.75 | 14.87 | 48,354 | -0.05(-0.31%) |
Jul 08, 2022 | 15.02 | 15.29 | 14.82 | 14.92 | 66,320 | -0.08(-0.55%) |
Jul 07, 2022 | 14.72 | 15.04 | 14.61 | 15.00 | 118,348 | +0.42(+2.85%) |
Jul 06, 2022 | 14.61 | 14.96 | 14.42 | 14.59 | 160,978 | -0.08(-0.57%) |
Jul 05, 2022 | 14.31 | 14.72 | 13.86 | 14.67 | 120,477 | +0.33(+2.32%) |
Jul 01, 2022 | 14.34 | 14.51 | 14.24 | 14.34 | 149,245 | -0.02(-0.13%) |
Jun 30, 2022 | 14.41 | 14.55 | 14.03 | 14.36 | 114,847 | -0.29(-1.95%) |
Jun 29, 2022 | 14.44 | 14.87 | 14.24 | 14.64 | 151,805 | +0.11(+0.76%) |
Jun 28, 2022 | 15.16 | 15.24 | 14.53 | 14.53 | 68,058 | -0.66(-4.32%) |
Jun 27, 2022 | 15.59 | 15.99 | 14.93 | 15.19 | 109,293 | -0.20(-1.32%) |
Jun 24, 2022 | 14.81 | 15.83 | 14.71 | 15.39 | 1,589,558 | +0.55(+3.73%) |
Jun 23, 2022 | 14.52 | 14.84 | 14.45 | 14.84 | 121,577 | +0.26(+1.77%) |
Jun 22, 2022 | 14.13 | 14.79 | 14.12 | 14.58 | 101,778 | +0.30(+2.07%) |
Jun 21, 2022 | 14.23 | 14.44 | 14.09 | 14.28 | 116,768 | +0.16(+1.11%) |
Jun 17, 2022 | 13.94 | 14.29 | 13.91 | 14.12 | 180,248 | +0.21(+1.53%) |
Jun 16, 2022 | 14.32 | 14.37 | 13.77 | 13.91 | 164,235 | -0.47(-3.27%) |
Jun 15, 2022 | 14.82 | 15.28 | 14.22 | 14.38 | 123,077 | -0.26(-1.74%) |
Jun 14, 2022 | 14.69 | 14.93 | 14.08 | 14.64 | 197,429 | +0.20(+1.39%) |
Jun 13, 2022 | 14.88 | 14.92 | 14.26 | 14.44 | 128,843 | -0.74(-4.86%) |
Jun 10, 2022 | 16.16 | 16.16 | 14.93 | 15.18 | 146,875 | -0.92(-5.72%) |
Jun 09, 2022 | 16.17 | 16.94 | 15.68 | 16.10 | 195,457 | +0.13(+0.80%) |
Jun 08, 2022 | 16.03 | 16.12 | 15.63 | 15.97 | 241,078 | -0.08(-0.51%) |
Jun 07, 2022 | 15.26 | 16.12 | 15.08 | 16.05 | 160,288 | +0.41(+2.62%) |
Jun 06, 2022 | 15.13 | 15.87 | 15.03 | 15.64 | 149,391 | +0.57(+3.81%) |
Jun 03, 2022 | 15.41 | 15.41 | 14.99 | 15.07 | 107,253 | -0.51(-3.28%) |
Jun 02, 2022 | 15.39 | 15.64 | 15.26 | 15.58 | 67,376 | +0.28(+1.85%) |