Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.11 | 17.48 | 16.77 | 16.77 | 109,730 | -0.18(-1.06%) |
Aug 30, 2022 | 17.60 | 17.71 | 16.59 | 16.95 | 208,384 | -0.67(-3.80%) |
Aug 29, 2022 | 17.79 | 18.10 | 17.59 | 17.62 | 69,102 | -0.44(-2.44%) |
Aug 26, 2022 | 18.32 | 18.43 | 17.92 | 18.06 | 50,032 | -0.34(-1.85%) |
Aug 25, 2022 | 18.50 | 18.61 | 17.70 | 18.40 | 100,183 | -0.04(-0.22%) |
Aug 24, 2022 | 18.01 | 18.56 | 18.01 | 18.44 | 89,613 | +0.29(+1.60%) |
Aug 23, 2022 | 18.20 | 18.40 | 17.93 | 18.15 | 98,367 | +0.10(+0.55%) |
Aug 22, 2022 | 18.23 | 18.36 | 17.97 | 18.05 | 127,094 | -0.45(-2.43%) |
Aug 19, 2022 | 18.80 | 18.85 | 18.36 | 18.50 | 112,313 | -0.40(-2.12%) |
Aug 18, 2022 | 17.93 | 18.93 | 17.84 | 18.90 | 296,809 | +0.90(+5.00%) |
Aug 17, 2022 | 18.45 | 18.48 | 17.80 | 18.00 | 79,810 | -0.64(-3.43%) |
Aug 16, 2022 | 18.46 | 18.87 | 18.33 | 18.64 | 122,705 | +0.07(+0.38%) |
Aug 15, 2022 | 18.00 | 18.68 | 17.86 | 18.57 | 205,206 | +0.57(+3.17%) |
Aug 12, 2022 | 17.91 | 18.18 | 17.63 | 18.00 | 115,725 | +0.09(+0.50%) |
Aug 11, 2022 | 18.01 | 18.16 | 17.54 | 17.91 | 227,137 | +0.29(+1.65%) |
Aug 10, 2022 | 17.02 | 18.32 | 17.00 | 17.62 | 195,407 | +0.80(+4.76%) |
Aug 09, 2022 | 18.45 | 18.54 | 16.26 | 16.82 | 165,923 | -0.84(-4.76%) |
Aug 08, 2022 | 16.68 | 17.82 | 16.68 | 17.66 | 233,123 | +1.06(+6.39%) |
Aug 05, 2022 | 16.64 | 17.02 | 16.55 | 16.60 | 26,428 | -0.26(-1.54%) |
Aug 04, 2022 | 16.68 | 16.98 | 16.47 | 16.86 | 30,225 | +0.31(+1.87%) |
Aug 03, 2022 | 16.67 | 16.96 | 16.38 | 16.55 | 69,214 | +0.11(+0.67%) |
Aug 02, 2022 | 16.27 | 17.11 | 16.11 | 16.44 | 100,058 | +0.35(+2.18%) |
Aug 01, 2022 | 16.64 | 16.73 | 16.00 | 16.09 | 88,617 | -0.53(-3.19%) |
Jul 29, 2022 | 15.45 | 16.88 | 15.39 | 16.62 | 220,405 | +1.09(+7.02%) |
Jul 28, 2022 | 15.33 | 15.54 | 15.07 | 15.53 | 80,843 | +0.15(+0.98%) |
Jul 27, 2022 | 14.93 | 15.47 | 14.70 | 15.38 | 59,829 | +0.67(+4.55%) |
Jul 26, 2022 | 14.64 | 15.20 | 14.62 | 14.71 | 56,410 | -0.17(-1.14%) |
Jul 25, 2022 | 15.09 | 15.09 | 14.76 | 14.88 | 22,448 | -0.08(-0.53%) |
Jul 22, 2022 | 15.50 | 15.66 | 14.75 | 14.96 | 75,041 | -0.50(-3.23%) |
Jul 21, 2022 | 15.33 | 15.47 | 14.02 | 15.46 | 68,756 | +0.15(+0.98%) |
Jul 20, 2022 | 15.13 | 15.51 | 15.12 | 15.31 | 44,380 | +0.12(+0.79%) |
Jul 19, 2022 | 14.89 | 15.35 | 14.89 | 15.19 | 67,049 | +0.59(+4.04%) |
Jul 18, 2022 | 14.77 | 14.89 | 14.49 | 14.60 | 29,784 | +0.09(+0.62%) |
Jul 15, 2022 | 14.30 | 14.72 | 13.73 | 14.51 | 41,946 | +0.47(+3.35%) |
Jul 14, 2022 | 14.11 | 14.12 | 13.70 | 14.04 | 47,733 | -0.19(-1.34%) |
Jul 13, 2022 | 13.75 | 14.31 | 13.64 | 14.23 | 101,482 | +0.16(+1.14%) |
Jul 12, 2022 | 14.48 | 14.57 | 14.06 | 14.07 | 31,804 | -0.27(-1.88%) |
Jul 11, 2022 | 14.65 | 15.14 | 13.99 | 14.34 | 155,329 | -0.56(-3.76%) |
Jul 08, 2022 | 14.59 | 15.12 | 14.56 | 14.90 | 50,382 | -0.07(-0.47%) |
Jul 07, 2022 | 14.46 | 15.09 | 14.43 | 14.97 | 103,328 | +0.57(+3.96%) |
Jul 06, 2022 | 14.75 | 14.87 | 14.32 | 14.40 | 58,067 | -0.32(-2.17%) |
Jul 05, 2022 | 14.50 | 14.81 | 14.10 | 14.72 | 74,482 | -0.17(-1.14%) |
Jul 01, 2022 | 14.36 | 14.94 | 13.72 | 14.89 | 78,856 | +0.47(+3.26%) |
Jun 30, 2022 | 14.15 | 14.46 | 13.34 | 14.42 | 273,387 | +0.01(+0.07%) |
Jun 29, 2022 | 14.57 | 14.74 | 14.01 | 14.41 | 93,253 | -0.19(-1.30%) |
Jun 28, 2022 | 14.22 | 14.76 | 14.03 | 14.60 | 130,528 | +0.41(+2.89%) |
Jun 27, 2022 | 14.55 | 14.55 | 13.95 | 14.19 | 80,865 | -0.31(-2.14%) |
Jun 24, 2022 | 13.99 | 14.81 | 13.74 | 14.50 | 339,215 | +0.73(+5.30%) |
Jun 23, 2022 | 13.62 | 13.91 | 12.94 | 13.77 | 78,194 | +0.34(+2.53%) |
Jun 22, 2022 | 13.12 | 13.59 | 13.12 | 13.43 | 132,775 | +0.02(+0.15%) |
Jun 21, 2022 | 13.62 | 13.85 | 13.15 | 13.41 | 152,430 | +0.02(+0.15%) |
Jun 17, 2022 | 13.05 | 13.47 | 13.02 | 13.39 | 103,318 | +0.41(+3.16%) |
Jun 16, 2022 | 13.07 | 13.07 | 12.45 | 12.98 | 124,582 | -0.49(-3.64%) |
Jun 15, 2022 | 12.83 | 13.57 | 12.81 | 13.47 | 112,194 | +0.64(+4.99%) |
Jun 14, 2022 | 13.90 | 13.90 | 12.75 | 12.83 | 96,911 | -0.92(-6.69%) |
Jun 13, 2022 | 14.38 | 14.67 | 13.43 | 13.75 | 198,242 | -1.13(-7.59%) |
Jun 10, 2022 | 15.57 | 15.62 | 14.55 | 14.88 | 130,256 | -0.88(-5.58%) |
Jun 09, 2022 | 15.72 | 15.88 | 15.31 | 15.76 | 110,660 | +0.12(+0.77%) |
Jun 08, 2022 | 15.48 | 15.99 | 15.42 | 15.64 | 61,010 | +0.14(+0.90%) |
Jun 07, 2022 | 15.31 | 15.77 | 15.16 | 15.50 | 71,127 | +0.04(+0.26%) |
Jun 06, 2022 | 16.11 | 16.14 | 15.42 | 15.46 | 93,421 | -0.48(-3.01%) |
Jun 03, 2022 | 15.86 | 16.17 | 15.55 | 15.94 | 75,569 | -0.01(-0.06%) |
Jun 02, 2022 | 15.80 | 16.06 | 15.63 | 15.95 | 48,469 | +0.12(+0.76%) |