Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.22 | 16.29 | 15.81 | 15.81 | 11,483 | -0.29(-1.78%) |
Aug 30, 2022 | 17.28 | 17.28 | 16.02 | 16.09 | 25,510 | -0.94(-5.54%) |
Aug 29, 2022 | 16.72 | 17.53 | 16.72 | 17.04 | 13,871 | -0.16(-0.94%) |
Aug 26, 2022 | 18.32 | 18.32 | 17.17 | 17.20 | 17,464 | -1.19(-6.48%) |
Aug 25, 2022 | 17.53 | 18.46 | 17.35 | 18.39 | 83,031 | +0.93(+5.35%) |
Aug 24, 2022 | 17.46 | 17.78 | 17.30 | 17.46 | 13,529 | +0.19(+1.10%) |
Aug 23, 2022 | 17.39 | 17.88 | 17.15 | 17.27 | 28,623 | -0.10(-0.55%) |
Aug 22, 2022 | 17.63 | 17.91 | 17.30 | 17.36 | 32,706 | -0.51(-2.88%) |
Aug 19, 2022 | 18.48 | 18.87 | 17.71 | 17.88 | 19,657 | -0.71(-3.79%) |
Aug 18, 2022 | 18.78 | 19.17 | 17.70 | 18.58 | 55,637 | -0.20(-1.07%) |
Aug 17, 2022 | 18.78 | 19.06 | 18.61 | 18.78 | 37,541 | -0.45(-2.33%) |
Aug 16, 2022 | 18.84 | 19.40 | 18.72 | 19.23 | 37,918 | +0.18(+0.95%) |
Aug 15, 2022 | 19.41 | 19.70 | 18.86 | 19.05 | 35,720 | -0.71(-3.57%) |
Aug 12, 2022 | 19.45 | 19.92 | 19.03 | 19.75 | 28,431 | +0.28(+1.42%) |
Aug 11, 2022 | 18.96 | 19.48 | 18.81 | 19.48 | 33,542 | +0.84(+4.50%) |
Aug 10, 2022 | 18.89 | 19.11 | 18.51 | 18.64 | 18,888 | +0.19(+1.03%) |
Aug 09, 2022 | 19.20 | 19.64 | 18.16 | 18.45 | 105,524 | -0.85(-4.40%) |
Aug 08, 2022 | 18.89 | 20.35 | 18.80 | 19.30 | 65,815 | +0.64(+3.42%) |
Aug 05, 2022 | 17.20 | 19.57 | 17.20 | 18.66 | 146,259 | +1.09(+6.18%) |
Aug 04, 2022 | 17.06 | 18.05 | 16.96 | 17.57 | 41,583 | +0.16(+0.90%) |
Aug 03, 2022 | 17.93 | 17.93 | 16.13 | 17.41 | 57,858 | -0.77(-4.24%) |
Aug 02, 2022 | 17.17 | 18.76 | 17.04 | 18.19 | 71,591 | +1.02(+5.93%) |
Aug 01, 2022 | 16.44 | 17.45 | 16.30 | 17.17 | 26,349 | +0.37(+2.20%) |
Jul 29, 2022 | 16.52 | 17.03 | 16.38 | 16.80 | 15,124 | +0.14(+0.85%) |
Jul 28, 2022 | 16.19 | 16.88 | 16.00 | 16.66 | 26,870 | +0.37(+2.27%) |
Jul 27, 2022 | 16.18 | 16.40 | 16.07 | 16.29 | 7,594 | +0.11(+0.70%) |
Jul 26, 2022 | 16.15 | 16.17 | 15.46 | 16.17 | 18,508 | +0.08(+0.47%) |
Jul 25, 2022 | 16.16 | 16.64 | 16.09 | 16.10 | 82,672 | -0.11(-0.70%) |
Jul 22, 2022 | 15.86 | 16.29 | 14.93 | 16.21 | 30,580 | +0.23(+1.42%) |
Jul 21, 2022 | 15.85 | 16.11 | 15.46 | 15.99 | 35,002 | -0.04(-0.24%) |
Jul 20, 2022 | 15.28 | 16.02 | 15.14 | 16.02 | 19,333 | +0.89(+5.88%) |
Jul 19, 2022 | 15.09 | 15.91 | 15.09 | 15.13 | 35,858 | +0.31(+2.11%) |
Jul 18, 2022 | 14.88 | 15.28 | 13.93 | 14.82 | 51,533 | +0.22(+1.49%) |
Jul 15, 2022 | 13.91 | 14.91 | 13.83 | 14.60 | 36,404 | +1.00(+7.38%) |
Jul 14, 2022 | 13.25 | 14.13 | 13.25 | 13.60 | 32,056 | +0.13(+0.98%) |
Jul 13, 2022 | 13.50 | 14.00 | 13.42 | 13.47 | 44,253 | -0.40(-2.87%) |
Jul 12, 2022 | 13.79 | 14.27 | 13.78 | 13.87 | 21,851 | -0.02(-0.14%) |
Jul 11, 2022 | 14.90 | 15.14 | 13.88 | 13.88 | 25,002 | -1.25(-8.25%) |
Jul 08, 2022 | 14.76 | 15.47 | 14.76 | 15.13 | 39,772 | +0.13(+0.88%) |
Jul 07, 2022 | 14.63 | 15.53 | 14.22 | 15.00 | 35,952 | +0.64(+4.48%) |
Jul 06, 2022 | 14.22 | 14.55 | 13.78 | 14.36 | 30,628 | +0.27(+1.88%) |
Jul 05, 2022 | 14.34 | 14.37 | 13.83 | 14.09 | 62,317 | -0.57(-3.87%) |
Jul 01, 2022 | 14.98 | 15.25 | 14.57 | 14.66 | 26,706 | -0.35(-2.33%) |
Jun 30, 2022 | 15.00 | 15.24 | 14.48 | 15.01 | 40,731 | -0.09(-0.63%) |
Jun 29, 2022 | 15.55 | 15.55 | 14.56 | 15.10 | 53,609 | -0.37(-2.39%) |
Jun 28, 2022 | 16.76 | 16.97 | 15.46 | 15.47 | 47,352 | -1.02(-6.20%) |
Jun 27, 2022 | 16.68 | 17.19 | 16.17 | 16.50 | 51,670 | -0.18(-1.08%) |
Jun 24, 2022 | 15.74 | 17.12 | 15.74 | 16.68 | 1,113,080 | +1.04(+6.66%) |
Jun 23, 2022 | 15.33 | 15.73 | 14.99 | 15.63 | 66,388 | +0.27(+1.72%) |
Jun 22, 2022 | 14.34 | 15.63 | 14.03 | 15.37 | 61,924 | +0.62(+4.24%) |
Jun 21, 2022 | 15.14 | 16.05 | 14.35 | 14.75 | 88,923 | +0.00(+0.00%) |
Jun 17, 2022 | 14.76 | 15.36 | 14.62 | 14.75 | 73,202 | +0.19(+1.30%) |
Jun 16, 2022 | 14.92 | 15.08 | 13.78 | 14.56 | 93,741 | -0.77(-5.00%) |
Jun 15, 2022 | 15.83 | 16.52 | 15.21 | 15.32 | 109,687 | -0.20(-1.28%) |
Jun 14, 2022 | 16.11 | 16.64 | 15.40 | 15.52 | 54,565 | -0.53(-3.30%) |
Jun 13, 2022 | 16.92 | 16.92 | 15.13 | 16.05 | 102,749 | -1.34(-7.73%) |
Jun 10, 2022 | 19.02 | 19.02 | 17.33 | 17.40 | 75,858 | -1.70(-8.92%) |
Jun 09, 2022 | 18.96 | 20.07 | 18.33 | 19.10 | 124,729 | +0.63(+3.43%) |
Jun 08, 2022 | 17.73 | 18.69 | 17.49 | 18.46 | 88,822 | +0.74(+4.16%) |
Jun 07, 2022 | 15.21 | 17.88 | 15.14 | 17.73 | 104,626 | +2.18(+14.00%) |
Jun 06, 2022 | 15.27 | 15.76 | 15.22 | 15.55 | 84,053 | +0.37(+2.43%) |
Jun 03, 2022 | 14.92 | 15.82 | 14.64 | 15.18 | 49,884 | +0.00(+0.00%) |
Jun 02, 2022 | 14.65 | 15.25 | 14.65 | 15.18 | 28,012 | +0.50(+3.42%) |