Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.22 | 15.46 | 14.68 | 14.99 | 3,228,548 | +0.24(+1.65%) |
Aug 30, 2022 | 15.12 | 15.65 | 14.65 | 14.75 | 1,156,662 | -0.34(-2.24%) |
Aug 29, 2022 | 15.41 | 15.92 | 15.06 | 15.09 | 779,245 | -0.37(-2.37%) |
Aug 26, 2022 | 15.88 | 16.06 | 15.27 | 15.45 | 2,130,108 | +0.56(+3.78%) |
Aug 25, 2022 | 13.83 | 14.90 | 13.77 | 14.89 | 1,301,923 | +1.46(+10.90%) |
Aug 24, 2022 | 12.91 | 13.77 | 12.75 | 13.43 | 726,672 | +0.38(+2.88%) |
Aug 23, 2022 | 13.17 | 13.38 | 12.36 | 13.05 | 737,788 | -0.19(-1.42%) |
Aug 22, 2022 | 13.27 | 13.40 | 12.96 | 13.24 | 559,524 | -0.33(-2.42%) |
Aug 19, 2022 | 12.95 | 13.89 | 12.33 | 13.57 | 1,041,703 | -0.24(-1.77%) |
Aug 18, 2022 | 13.50 | 13.91 | 13.29 | 13.81 | 785,922 | +0.12(+0.89%) |
Aug 17, 2022 | 13.88 | 14.31 | 13.53 | 13.69 | 836,451 | -0.21(-1.49%) |
Aug 16, 2022 | 14.26 | 14.33 | 13.86 | 13.90 | 636,719 | -0.55(-3.83%) |
Aug 15, 2022 | 14.57 | 14.81 | 14.20 | 14.45 | 690,712 | -0.36(-2.41%) |
Aug 12, 2022 | 13.90 | 14.93 | 13.90 | 14.81 | 1,235,847 | +0.68(+4.85%) |
Aug 11, 2022 | 13.46 | 14.52 | 13.42 | 14.12 | 682,277 | +0.87(+6.59%) |
Aug 10, 2022 | 12.89 | 13.27 | 12.67 | 13.25 | 764,061 | +0.46(+3.59%) |
Aug 09, 2022 | 12.93 | 13.03 | 12.71 | 12.79 | 628,427 | -0.16(-1.23%) |
Aug 08, 2022 | 13.19 | 13.55 | 12.82 | 12.95 | 466,624 | -0.17(-1.29%) |
Aug 05, 2022 | 13.59 | 13.60 | 13.05 | 13.12 | 738,344 | -0.69(-5.03%) |
Aug 04, 2022 | 13.90 | 14.34 | 13.69 | 13.81 | 432,886 | +0.23(+1.66%) |
Aug 03, 2022 | 13.15 | 13.70 | 13.09 | 13.59 | 537,667 | +0.33(+2.48%) |
Aug 02, 2022 | 12.82 | 13.43 | 12.51 | 13.26 | 660,674 | +0.45(+3.52%) |
Aug 01, 2022 | 13.50 | 13.60 | 12.77 | 12.81 | 995,869 | -0.82(-5.99%) |
Jul 29, 2022 | 13.50 | 13.74 | 13.22 | 13.62 | 493,083 | -0.27(-1.96%) |
Jul 28, 2022 | 14.38 | 14.39 | 13.54 | 13.90 | 435,080 | -0.35(-2.44%) |
Jul 27, 2022 | 14.10 | 14.28 | 13.56 | 14.24 | 437,880 | +0.24(+1.74%) |
Jul 26, 2022 | 14.41 | 14.45 | 13.93 | 14.00 | 309,910 | -0.26(-1.84%) |
Jul 25, 2022 | 13.98 | 14.29 | 13.88 | 14.26 | 325,557 | +0.34(+2.43%) |
Jul 22, 2022 | 14.30 | 14.35 | 13.79 | 13.92 | 238,143 | -0.53(-3.70%) |
Jul 21, 2022 | 14.00 | 14.51 | 13.99 | 14.46 | 397,575 | +0.50(+3.56%) |
Jul 20, 2022 | 14.03 | 14.25 | 13.68 | 13.96 | 631,743 | -0.12(-0.87%) |
Jul 19, 2022 | 13.56 | 14.13 | 13.51 | 14.08 | 754,181 | +0.53(+3.88%) |
Jul 18, 2022 | 13.43 | 13.72 | 13.28 | 13.56 | 950,881 | +0.64(+4.94%) |
Jul 15, 2022 | 12.85 | 12.95 | 12.22 | 12.92 | 604,292 | +0.02(+0.15%) |
Jul 14, 2022 | 12.90 | 13.02 | 12.55 | 12.90 | 954,706 | -0.05(-0.36%) |
Jul 13, 2022 | 12.81 | 13.30 | 12.81 | 12.95 | 698,961 | -0.16(-1.22%) |
Jul 12, 2022 | 13.25 | 13.35 | 12.71 | 13.11 | 1,333,661 | +0.08(+0.58%) |
Jul 11, 2022 | 14.11 | 14.23 | 13.00 | 13.03 | 1,759,023 | -1.56(-10.68%) |
Jul 08, 2022 | 15.14 | 15.14 | 14.45 | 14.59 | 604,116 | -0.68(-4.48%) |
Jul 07, 2022 | 15.39 | 15.87 | 15.12 | 15.27 | 604,487 | +0.26(+1.75%) |
Jul 06, 2022 | 16.16 | 16.16 | 14.87 | 15.01 | 906,200 | -1.41(-8.57%) |
Jul 05, 2022 | 15.84 | 16.42 | 15.68 | 16.42 | 487,439 | +0.25(+1.57%) |
Jul 01, 2022 | 16.32 | 16.75 | 15.82 | 16.17 | 567,090 | -0.07(-0.40%) |
Jun 30, 2022 | 15.95 | 16.29 | 15.61 | 16.23 | 776,318 | +0.10(+0.64%) |
Jun 29, 2022 | 15.87 | 16.26 | 15.66 | 16.13 | 1,570,387 | +0.00(+0.00%) |
Jun 28, 2022 | 16.65 | 17.09 | 16.04 | 16.13 | 754,031 | -0.45(-2.72%) |
Jun 27, 2022 | 16.41 | 16.78 | 16.34 | 16.58 | 854,954 | +0.40(+2.49%) |
Jun 24, 2022 | 16.20 | 16.55 | 15.49 | 16.18 | 837,192 | +0.33(+2.07%) |
Jun 23, 2022 | 15.74 | 16.26 | 15.39 | 15.85 | 836,351 | +0.34(+2.18%) |
Jun 22, 2022 | 15.33 | 15.81 | 15.13 | 15.51 | 784,954 | -0.29(-1.84%) |
Jun 21, 2022 | 15.08 | 15.88 | 14.57 | 15.80 | 1,649,666 | +1.27(+8.72%) |
Jun 17, 2022 | 14.85 | 15.42 | 14.17 | 14.53 | 1,602,820 | +0.36(+2.52%) |
Jun 16, 2022 | 14.45 | 14.69 | 13.83 | 14.18 | 945,190 | -0.80(-5.33%) |
Jun 15, 2022 | 15.21 | 15.61 | 14.65 | 14.97 | 813,115 | -0.24(-1.58%) |
Jun 14, 2022 | 14.82 | 15.40 | 14.71 | 15.21 | 906,761 | +0.95(+6.68%) |
Jun 13, 2022 | 14.43 | 14.74 | 14.00 | 14.26 | 1,085,520 | -0.83(-5.52%) |
Jun 10, 2022 | 15.84 | 16.05 | 15.01 | 15.09 | 2,862,593 | -0.58(-3.72%) |
Jun 09, 2022 | 15.85 | 16.42 | 15.53 | 15.68 | 963,551 | -0.93(-5.57%) |
Jun 08, 2022 | 15.78 | 16.75 | 15.75 | 16.60 | 2,550,237 | +1.02(+6.53%) |
Jun 07, 2022 | 15.01 | 15.70 | 14.98 | 15.59 | 874,801 | +0.41(+2.68%) |
Jun 06, 2022 | 14.59 | 15.71 | 14.59 | 15.18 | 1,427,534 | +1.38(+9.99%) |
Jun 03, 2022 | 14.14 | 14.15 | 13.58 | 13.80 | 533,061 | -0.42(-2.93%) |
Jun 02, 2022 | 13.83 | 14.34 | 13.82 | 14.22 | 742,344 | +0.40(+2.88%) |