Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.00 | 18.20 | 15.55 | 16.39 | 7,320 | -1.05(-6.05%) |
Aug 30, 2022 | 18.00 | 18.05 | 17.07 | 17.45 | 4,370 | -0.56(-3.11%) |
Aug 29, 2022 | 17.50 | 18.39 | 17.50 | 18.01 | 2,314 | +0.14(+0.76%) |
Aug 26, 2022 | 18.00 | 18.40 | 17.45 | 17.88 | 2,355 | +0.07(+0.39%) |
Aug 25, 2022 | 17.95 | 18.40 | 17.55 | 17.80 | 2,161 | +0.36(+2.03%) |
Aug 24, 2022 | 18.25 | 18.43 | 17.45 | 17.45 | 4,384 | +0.05(+0.32%) |
Aug 23, 2022 | 18.50 | 18.38 | 17.27 | 17.39 | 2,773 | -0.36(-2.00%) |
Aug 22, 2022 | 17.50 | 18.23 | 17.04 | 17.75 | 7,576 | -0.25(-1.42%) |
Aug 19, 2022 | 17.44 | 19.00 | 17.44 | 18.00 | 7,057 | -0.75(-4.00%) |
Aug 18, 2022 | 18.56 | 19.45 | 17.57 | 18.75 | 6,574 | -0.16(-0.85%) |
Aug 17, 2022 | 20.45 | 20.45 | 18.00 | 18.91 | 12,481 | -0.59(-3.00%) |
Aug 16, 2022 | 20.50 | 20.70 | 19.02 | 19.50 | 11,973 | -1.63(-7.71%) |
Aug 15, 2022 | 20.89 | 21.45 | 20.00 | 21.13 | 7,798 | +0.72(+3.53%) |
Aug 12, 2022 | 21.07 | 21.07 | 20.07 | 20.41 | 5,790 | -0.16(-0.78%) |
Aug 11, 2022 | 20.50 | 22.00 | 19.50 | 20.57 | 26,222 | +0.07(+0.34%) |
Aug 10, 2022 | 20.50 | 20.70 | 19.54 | 20.50 | 14,473 | +0.00(+0.02%) |
Aug 09, 2022 | 20.00 | 21.25 | 19.18 | 20.50 | 41,307 | +0.57(+2.86%) |
Aug 08, 2022 | 20.39 | 21.50 | 19.25 | 19.93 | 30,648 | +1.03(+5.42%) |
Aug 05, 2022 | 18.50 | 18.95 | 18.00 | 18.90 | 5,658 | +0.13(+0.69%) |
Aug 04, 2022 | 19.00 | 19.30 | 18.26 | 18.77 | 9,021 | +0.52(+2.85%) |
Aug 03, 2022 | 16.95 | 20.40 | 16.95 | 18.25 | 49,939 | +1.00(+5.80%) |
Aug 02, 2022 | 17.75 | 18.00 | 16.55 | 17.25 | 6,803 | -0.24(-1.37%) |
Aug 01, 2022 | 18.50 | 18.75 | 17.36 | 17.49 | 10,969 | -0.54(-3.00%) |
Jul 29, 2022 | 17.50 | 18.71 | 17.50 | 18.03 | 11,859 | +0.48(+2.71%) |
Jul 28, 2022 | 17.50 | 19.00 | 17.06 | 17.55 | 3,949 | +0.07(+0.40%) |
Jul 27, 2022 | 17.11 | 18.31 | 17.02 | 17.48 | 5,426 | +0.16(+0.95%) |
Jul 26, 2022 | 17.50 | 18.99 | 17.08 | 17.32 | 10,591 | -0.69(-3.83%) |
Jul 25, 2022 | 18.50 | 19.00 | 17.58 | 18.01 | 5,362 | -0.49(-2.65%) |
Jul 22, 2022 | 19.00 | 19.40 | 18.26 | 18.50 | 3,263 | -0.26(-1.39%) |
Jul 21, 2022 | 19.11 | 19.75 | 18.20 | 18.76 | 10,384 | -0.78(-3.99%) |
Jul 20, 2022 | 19.93 | 20.12 | 19.00 | 19.54 | 7,734 | -0.60(-2.96%) |
Jul 19, 2022 | 19.89 | 20.50 | 19.50 | 20.14 | 10,334 | +0.59(+3.02%) |
Jul 18, 2022 | 19.99 | 20.50 | 18.50 | 19.55 | 16,861 | -0.28(-1.41%) |
Jul 15, 2022 | 19.05 | 19.82 | 18.88 | 19.82 | 4,803 | +0.21(+1.10%) |
Jul 14, 2022 | 19.95 | 19.95 | 18.75 | 19.61 | 4,752 | +0.36(+1.87%) |
Jul 13, 2022 | 19.00 | 20.00 | 18.55 | 19.25 | 10,013 | -0.19(-0.98%) |
Jul 12, 2022 | 18.96 | 20.00 | 18.50 | 19.44 | 9,781 | +0.44(+2.29%) |
Jul 11, 2022 | 19.40 | 19.40 | 18.50 | 19.00 | 3,797 | -0.34(-1.73%) |
Jul 08, 2022 | 18.27 | 19.50 | 18.27 | 19.34 | 8,371 | +0.44(+2.33%) |
Jul 07, 2022 | 18.95 | 18.95 | 18.00 | 18.90 | 8,454 | +0.82(+4.56%) |
Jul 06, 2022 | 18.00 | 19.00 | 17.55 | 18.07 | 8,634 | -0.68(-3.60%) |
Jul 05, 2022 | 19.02 | 19.20 | 17.50 | 18.75 | 7,660 | +0.11(+0.56%) |
Jul 01, 2022 | 19.00 | 19.00 | 18.29 | 18.64 | 3,969 | +0.25(+1.36%) |
Jun 30, 2022 | 18.11 | 19.00 | 17.88 | 18.39 | 3,638 | -0.11(-0.57%) |
Jun 29, 2022 | 18.55 | 19.70 | 17.64 | 18.50 | 6,550 | +0.39(+2.13%) |
Jun 28, 2022 | 20.11 | 20.45 | 18.11 | 18.11 | 7,489 | -1.89(-9.43%) |
Jun 27, 2022 | 20.00 | 21.95 | 19.03 | 20.00 | 16,176 | +0.53(+2.72%) |
Jun 24, 2022 | 19.10 | 19.70 | 18.60 | 19.47 | 4,366 | +0.02(+0.13%) |
Jun 23, 2022 | 19.50 | 19.75 | 18.12 | 19.45 | 10,684 | +0.82(+4.40%) |
Jun 22, 2022 | 18.00 | 19.32 | 18.14 | 18.62 | 7,648 | -0.27(-1.40%) |
Jun 21, 2022 | 18.35 | 19.00 | 18.35 | 18.89 | 5,797 | +0.39(+2.14%) |
Jun 17, 2022 | 18.50 | 18.95 | 17.50 | 18.50 | 6,037 | +0.88(+5.00%) |
Jun 16, 2022 | 17.49 | 18.45 | 16.90 | 17.61 | 4,010 | -0.48(-2.63%) |
Jun 15, 2022 | 18.00 | 18.49 | 16.75 | 18.09 | 12,252 | +0.52(+2.96%) |
Jun 14, 2022 | 17.41 | 18.00 | 16.50 | 17.57 | 8,743 | +0.82(+4.86%) |
Jun 13, 2022 | 19.00 | 18.80 | 16.50 | 16.75 | 23,038 | -2.74(-14.05%) |
Jun 10, 2022 | 18.95 | 19.85 | 18.60 | 19.50 | 8,890 | +0.05(+0.23%) |
Jun 09, 2022 | 19.78 | 20.50 | 18.57 | 19.45 | 16,908 | -0.57(-2.87%) |
Jun 08, 2022 | 19.50 | 20.70 | 19.50 | 20.02 | 20,853 | +0.03(+0.15%) |
Jun 07, 2022 | 20.25 | 20.70 | 19.05 | 20.00 | 15,691 | -0.33(-1.62%) |
Jun 06, 2022 | 20.50 | 24.45 | 20.00 | 20.32 | 90,968 | +1.07(+5.58%) |
Jun 03, 2022 | 19.50 | 20.50 | 19.00 | 19.25 | 101,279 | -10.86(-36.07%) |
Jun 02, 2022 | 34.90 | 37.00 | 30.00 | 30.11 | 30,438 | -2.94(-8.90%) |