Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.00 | 10.24 | 9.290 | 9.340 | 1,043,991 | -0.64(-6.41%) |
Aug 30, 2022 | 10.40 | 10.66 | 9.940 | 9.980 | 636,395 | -0.37(-3.57%) |
Aug 29, 2022 | 10.66 | 10.85 | 10.29 | 10.35 | 494,873 | -0.42(-3.90%) |
Aug 26, 2022 | 11.41 | 11.76 | 10.62 | 10.77 | 921,355 | -0.59(-5.19%) |
Aug 25, 2022 | 11.76 | 11.76 | 11.29 | 11.36 | 771,034 | -0.37(-3.15%) |
Aug 24, 2022 | 12.06 | 12.11 | 11.52 | 11.73 | 857,708 | -0.39(-3.22%) |
Aug 23, 2022 | 12.60 | 12.79 | 12.05 | 12.12 | 478,576 | -0.55(-4.34%) |
Aug 22, 2022 | 13.25 | 13.25 | 12.58 | 12.67 | 337,913 | -0.77(-5.73%) |
Aug 19, 2022 | 14.35 | 14.42 | 13.42 | 13.44 | 443,337 | -1.02(-7.05%) |
Aug 18, 2022 | 14.82 | 14.82 | 14.04 | 14.46 | 755,522 | -0.53(-3.54%) |
Aug 17, 2022 | 14.81 | 15.31 | 14.44 | 14.99 | 746,988 | -0.14(-0.93%) |
Aug 16, 2022 | 15.23 | 15.39 | 14.65 | 15.13 | 266,749 | -0.08(-0.53%) |
Aug 15, 2022 | 14.23 | 15.34 | 14.21 | 15.21 | 285,638 | +0.37(+2.49%) |
Aug 12, 2022 | 15.14 | 15.42 | 14.65 | 14.84 | 362,346 | -0.13(-0.87%) |
Aug 11, 2022 | 14.15 | 15.15 | 14.11 | 14.97 | 584,849 | +0.85(+6.02%) |
Aug 10, 2022 | 14.93 | 15.59 | 13.05 | 14.12 | 2,070,960 | -2.88(-16.94%) |
Aug 09, 2022 | 17.81 | 18.19 | 16.88 | 17.00 | 258,905 | -0.99(-5.50%) |
Aug 08, 2022 | 17.91 | 18.42 | 17.71 | 17.99 | 349,252 | +0.32(+1.81%) |
Aug 05, 2022 | 16.74 | 17.69 | 16.69 | 17.67 | 162,292 | +0.66(+3.88%) |
Aug 04, 2022 | 17.28 | 17.40 | 16.95 | 17.01 | 129,740 | -0.34(-1.96%) |
Aug 03, 2022 | 17.10 | 17.57 | 16.99 | 17.35 | 155,082 | +0.35(+2.06%) |
Aug 02, 2022 | 16.77 | 17.33 | 16.77 | 17.00 | 162,645 | +0.18(+1.07%) |
Aug 01, 2022 | 16.45 | 16.86 | 16.08 | 16.82 | 171,910 | +0.42(+2.56%) |
Jul 29, 2022 | 16.80 | 16.83 | 16.37 | 16.40 | 166,634 | -0.33(-1.97%) |
Jul 28, 2022 | 16.47 | 16.78 | 15.92 | 16.73 | 234,604 | +0.48(+2.95%) |
Jul 27, 2022 | 15.80 | 16.35 | 15.25 | 16.25 | 406,490 | +0.54(+3.44%) |
Jul 26, 2022 | 16.25 | 16.25 | 15.61 | 15.71 | 306,153 | -0.78(-4.73%) |
Jul 25, 2022 | 16.87 | 17.25 | 16.42 | 16.49 | 120,924 | -0.37(-2.19%) |
Jul 22, 2022 | 17.43 | 17.53 | 16.70 | 16.86 | 146,593 | -0.53(-3.05%) |
Jul 21, 2022 | 17.60 | 17.66 | 16.99 | 17.39 | 129,243 | -0.24(-1.36%) |
Jul 20, 2022 | 17.54 | 17.89 | 17.33 | 17.63 | 271,865 | +0.20(+1.15%) |
Jul 19, 2022 | 17.29 | 17.96 | 17.29 | 17.43 | 170,526 | +0.27(+1.57%) |
Jul 18, 2022 | 17.87 | 17.93 | 17.04 | 17.16 | 201,331 | -0.38(-2.17%) |
Jul 15, 2022 | 17.44 | 17.69 | 17.26 | 17.54 | 184,810 | +0.54(+3.18%) |
Jul 14, 2022 | 16.94 | 17.19 | 16.34 | 17.00 | 257,230 | -0.20(-1.16%) |
Jul 13, 2022 | 17.01 | 17.28 | 16.67 | 17.20 | 165,262 | +0.12(+0.70%) |
Jul 12, 2022 | 17.22 | 17.67 | 16.93 | 17.08 | 208,722 | -0.14(-0.81%) |
Jul 11, 2022 | 17.81 | 17.96 | 17.20 | 17.22 | 140,046 | -0.68(-3.80%) |
Jul 08, 2022 | 17.61 | 18.09 | 17.26 | 17.90 | 252,267 | +0.21(+1.19%) |
Jul 07, 2022 | 17.84 | 18.11 | 17.36 | 17.69 | 183,595 | -0.11(-0.62%) |
Jul 06, 2022 | 18.13 | 18.13 | 17.46 | 17.80 | 148,143 | -0.36(-1.98%) |
Jul 05, 2022 | 17.38 | 18.34 | 17.22 | 18.16 | 289,480 | +0.45(+2.54%) |
Jul 01, 2022 | 16.81 | 17.71 | 16.68 | 17.71 | 223,725 | +0.92(+5.48%) |
Jun 30, 2022 | 16.71 | 17.06 | 16.49 | 16.79 | 264,951 | -0.20(-1.18%) |
Jun 29, 2022 | 17.19 | 17.19 | 16.70 | 16.99 | 242,456 | -0.01(-0.06%) |
Jun 28, 2022 | 17.32 | 17.58 | 16.65 | 17.00 | 294,700 | -0.23(-1.33%) |
Jun 27, 2022 | 16.85 | 17.27 | 16.67 | 17.23 | 378,053 | +0.45(+2.68%) |
Jun 24, 2022 | 15.93 | 16.79 | 15.93 | 16.78 | 590,952 | +0.85(+5.34%) |
Jun 23, 2022 | 14.80 | 15.95 | 14.29 | 15.93 | 256,720 | +1.41(+9.71%) |
Jun 22, 2022 | 14.70 | 15.16 | 14.45 | 14.52 | 342,615 | -0.40(-2.68%) |
Jun 21, 2022 | 15.16 | 15.24 | 14.84 | 14.92 | 150,400 | -0.05(-0.33%) |
Jun 17, 2022 | 14.72 | 15.18 | 14.72 | 14.97 | 218,625 | +0.38(+2.60%) |
Jun 16, 2022 | 15.11 | 15.11 | 14.50 | 14.59 | 179,275 | -0.82(-5.32%) |
Jun 15, 2022 | 15.25 | 15.60 | 15.03 | 15.41 | 224,135 | +0.31(+2.05%) |
Jun 14, 2022 | 15.42 | 15.42 | 15.00 | 15.10 | 175,710 | -0.32(-2.08%) |
Jun 13, 2022 | 15.44 | 15.55 | 15.05 | 15.42 | 247,680 | -0.32(-2.03%) |
Jun 10, 2022 | 15.76 | 16.11 | 15.67 | 15.74 | 201,361 | -0.46(-2.84%) |
Jun 09, 2022 | 16.35 | 16.45 | 15.86 | 16.20 | 385,860 | -0.16(-0.98%) |
Jun 08, 2022 | 17.11 | 17.13 | 16.07 | 16.36 | 232,895 | -0.93(-5.38%) |
Jun 07, 2022 | 16.88 | 17.55 | 16.07 | 17.29 | 239,130 | +0.17(+0.99%) |
Jun 06, 2022 | 17.18 | 17.30 | 16.69 | 17.12 | 322,424 | +0.26(+1.54%) |
Jun 03, 2022 | 17.27 | 17.32 | 16.69 | 16.86 | 310,847 | -0.58(-3.33%) |
Jun 02, 2022 | 16.51 | 17.49 | 16.34 | 17.44 | 238,927 | +1.13(+6.93%) |