Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.68 | 13.85 | 12.96 | 13.24 | 492,822 | -0.35(-2.58%) |
Aug 30, 2022 | 13.92 | 14.23 | 13.54 | 13.59 | 379,313 | -0.14(-1.02%) |
Aug 29, 2022 | 13.75 | 14.16 | 13.60 | 13.73 | 269,063 | -0.28(-2.00%) |
Aug 26, 2022 | 15.19 | 15.33 | 13.92 | 14.01 | 379,318 | -1.08(-7.16%) |
Aug 25, 2022 | 14.87 | 15.21 | 14.69 | 15.09 | 378,712 | +0.36(+2.44%) |
Aug 24, 2022 | 15.14 | 15.57 | 14.73 | 14.73 | 237,936 | -0.39(-2.58%) |
Aug 23, 2022 | 15.16 | 16.31 | 15.01 | 15.12 | 462,635 | -0.06(-0.40%) |
Aug 22, 2022 | 15.37 | 15.63 | 15.06 | 15.18 | 439,342 | -0.55(-3.50%) |
Aug 19, 2022 | 16.13 | 16.43 | 15.65 | 15.73 | 572,712 | -0.87(-5.24%) |
Aug 18, 2022 | 16.82 | 16.87 | 16.28 | 16.60 | 646,947 | -0.35(-2.06%) |
Aug 17, 2022 | 16.93 | 17.34 | 16.59 | 16.95 | 586,393 | -0.43(-2.47%) |
Aug 16, 2022 | 17.00 | 17.47 | 16.42 | 17.38 | 538,486 | +0.62(+3.70%) |
Aug 15, 2022 | 16.52 | 17.27 | 16.44 | 16.76 | 300,311 | +0.00(+0.00%) |
Aug 12, 2022 | 16.79 | 17.08 | 16.41 | 16.76 | 282,675 | +0.14(+0.84%) |
Aug 11, 2022 | 16.55 | 18.21 | 16.46 | 16.62 | 641,553 | +0.35(+2.15%) |
Aug 10, 2022 | 15.88 | 16.47 | 15.30 | 16.27 | 601,297 | +1.17(+7.75%) |
Aug 09, 2022 | 16.22 | 16.53 | 14.99 | 15.10 | 487,211 | -1.39(-8.43%) |
Aug 08, 2022 | 15.15 | 17.11 | 14.98 | 16.49 | 961,256 | +1.45(+9.64%) |
Aug 05, 2022 | 14.34 | 15.46 | 14.11 | 15.04 | 849,993 | +0.30(+2.04%) |
Aug 04, 2022 | 16.10 | 16.63 | 14.53 | 14.74 | 880,373 | -1.35(-8.39%) |
Aug 03, 2022 | 13.99 | 16.75 | 13.61 | 16.09 | 1,814,367 | +1.02(+6.77%) |
Aug 02, 2022 | 13.34 | 15.17 | 13.32 | 15.07 | 1,093,253 | +1.47(+10.81%) |
Aug 01, 2022 | 13.71 | 14.09 | 13.24 | 13.60 | 820,305 | -0.20(-1.45%) |
Jul 29, 2022 | 12.93 | 13.82 | 12.63 | 13.80 | 730,964 | +0.71(+5.42%) |
Jul 28, 2022 | 13.00 | 13.17 | 12.30 | 13.09 | 609,392 | +0.03(+0.23%) |
Jul 27, 2022 | 12.70 | 13.16 | 12.38 | 13.06 | 568,455 | +0.70(+5.66%) |
Jul 26, 2022 | 12.37 | 12.61 | 11.96 | 12.36 | 868,099 | -0.16(-1.28%) |
Jul 25, 2022 | 13.53 | 13.53 | 12.48 | 12.52 | 1,162,900 | -0.94(-6.98%) |
Jul 22, 2022 | 13.81 | 13.81 | 12.71 | 13.46 | 1,165,532 | -0.37(-2.68%) |
Jul 21, 2022 | 14.25 | 14.29 | 13.13 | 13.83 | 676,729 | -0.42(-2.95%) |
Jul 20, 2022 | 13.94 | 14.87 | 13.91 | 14.25 | 1,224,727 | +0.13(+0.92%) |
Jul 19, 2022 | 13.77 | 14.22 | 13.31 | 14.12 | 821,171 | +0.63(+4.67%) |
Jul 18, 2022 | 13.90 | 14.13 | 13.38 | 13.49 | 631,649 | -0.12(-0.88%) |
Jul 15, 2022 | 13.90 | 13.98 | 13.22 | 13.61 | 810,687 | -0.10(-0.73%) |
Jul 14, 2022 | 13.64 | 14.19 | 13.42 | 13.71 | 1,218,196 | -0.73(-5.06%) |
Jul 13, 2022 | 14.66 | 15.10 | 14.34 | 14.44 | 1,129,306 | -1.19(-7.61%) |
Jul 12, 2022 | 15.66 | 15.95 | 14.47 | 15.63 | 2,034,829 | -0.92(-5.53%) |
Jul 11, 2022 | 18.47 | 18.50 | 16.39 | 16.55 | 2,055,705 | -2.47(-13.01%) |
Jul 08, 2022 | 22.16 | 22.16 | 18.96 | 19.02 | 1,503,829 | -3.59(-15.88%) |
Jul 07, 2022 | 23.37 | 23.80 | 22.37 | 22.61 | 904,931 | -0.71(-3.04%) |
Jul 06, 2022 | 23.50 | 24.05 | 22.73 | 23.32 | 275,871 | -0.22(-0.93%) |
Jul 05, 2022 | 21.49 | 23.59 | 21.05 | 23.54 | 521,546 | +0.98(+4.34%) |
Jul 01, 2022 | 22.63 | 23.59 | 22.12 | 22.56 | 288,190 | +0.25(+1.12%) |
Jun 30, 2022 | 22.25 | 22.50 | 21.36 | 22.31 | 435,681 | -0.57(-2.49%) |
Jun 29, 2022 | 23.66 | 23.66 | 22.38 | 22.88 | 376,186 | -1.30(-5.38%) |
Jun 28, 2022 | 26.53 | 27.00 | 24.13 | 24.18 | 358,163 | -2.11(-8.03%) |
Jun 27, 2022 | 27.17 | 27.17 | 25.31 | 26.29 | 320,393 | -0.63(-2.34%) |
Jun 24, 2022 | 26.85 | 27.58 | 26.56 | 26.92 | 1,165,184 | +0.35(+1.32%) |
Jun 23, 2022 | 26.07 | 26.87 | 25.73 | 26.57 | 319,281 | +0.89(+3.47%) |
Jun 22, 2022 | 25.05 | 26.71 | 25.05 | 25.68 | 345,024 | -0.10(-0.39%) |
Jun 21, 2022 | 23.61 | 26.03 | 23.36 | 25.78 | 690,742 | +2.60(+11.22%) |
Jun 17, 2022 | 22.58 | 23.91 | 22.25 | 23.18 | 398,270 | +1.30(+5.94%) |
Jun 16, 2022 | 22.48 | 22.75 | 21.22 | 21.88 | 324,417 | -1.78(-7.52%) |
Jun 15, 2022 | 23.25 | 24.17 | 22.56 | 23.66 | 317,255 | +0.75(+3.27%) |
Jun 14, 2022 | 22.87 | 23.35 | 22.11 | 22.91 | 305,418 | +0.04(+0.17%) |
Jun 13, 2022 | 23.80 | 24.67 | 22.30 | 22.87 | 492,594 | -2.51(-9.89%) |
Jun 10, 2022 | 26.50 | 27.88 | 25.30 | 25.38 | 342,355 | -2.37(-8.54%) |
Jun 09, 2022 | 28.48 | 28.91 | 27.70 | 27.75 | 348,377 | -1.23(-4.24%) |
Jun 08, 2022 | 28.42 | 29.85 | 28.38 | 28.98 | 440,724 | +0.34(+1.19%) |
Jun 07, 2022 | 27.59 | 28.74 | 27.18 | 28.64 | 332,687 | +0.36(+1.27%) |
Jun 06, 2022 | 29.27 | 29.63 | 27.38 | 28.28 | 407,650 | -0.16(-0.56%) |
Jun 03, 2022 | 28.07 | 29.89 | 27.39 | 28.44 | 604,660 | -0.56(-1.93%) |
Jun 02, 2022 | 25.71 | 29.23 | 25.61 | 29.00 | 617,533 | +3.12(+12.06%) |