Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.00 | 15.34 | 14.66 | 14.73 | 10,549,100 | +0.01(+0.07%) |
Aug 30, 2022 | 15.02 | 15.13 | 14.47 | 14.72 | 9,967,025 | -0.01(-0.07%) |
Aug 29, 2022 | 14.78 | 15.26 | 14.71 | 14.73 | 7,955,190 | -0.24(-1.60%) |
Aug 26, 2022 | 15.78 | 16.00 | 14.88 | 14.97 | 10,281,388 | -0.87(-5.49%) |
Aug 25, 2022 | 15.55 | 15.92 | 15.36 | 15.84 | 7,528,370 | +0.45(+2.92%) |
Aug 24, 2022 | 15.23 | 15.92 | 15.18 | 15.39 | 9,280,927 | +0.04(+0.26%) |
Aug 23, 2022 | 15.65 | 15.80 | 15.32 | 15.35 | 8,043,946 | -0.17(-1.10%) |
Aug 22, 2022 | 16.26 | 16.43 | 15.18 | 15.52 | 17,151,630 | -1.13(-6.79%) |
Aug 19, 2022 | 17.27 | 17.37 | 16.57 | 16.65 | 10,492,150 | -0.95(-5.40%) |
Aug 18, 2022 | 17.98 | 18.02 | 17.58 | 17.60 | 6,593,916 | -0.37(-2.06%) |
Aug 17, 2022 | 18.80 | 18.93 | 17.80 | 17.97 | 14,794,473 | -1.37(-7.08%) |
Aug 16, 2022 | 19.12 | 19.73 | 18.68 | 19.34 | 9,507,198 | +0.05(+0.26%) |
Aug 15, 2022 | 19.11 | 19.85 | 18.86 | 19.29 | 7,988,101 | -0.11(-0.57%) |
Aug 12, 2022 | 19.17 | 19.43 | 18.58 | 19.40 | 11,344,599 | +0.50(+2.65%) |
Aug 11, 2022 | 19.81 | 20.55 | 18.88 | 18.90 | 12,028,442 | -0.50(-2.58%) |
Aug 10, 2022 | 19.70 | 20.13 | 19.15 | 19.40 | 15,106,452 | +0.73(+3.91%) |
Aug 09, 2022 | 19.38 | 19.63 | 18.66 | 18.67 | 14,182,184 | -1.16(-5.85%) |
Aug 08, 2022 | 20.06 | 21.52 | 19.78 | 19.83 | 23,522,576 | -0.45(-2.22%) |
Aug 05, 2022 | 18.21 | 20.35 | 17.92 | 20.28 | 47,487,820 | +2.89(+16.62%) |
Aug 04, 2022 | 16.74 | 17.45 | 16.74 | 17.39 | 27,460,222 | +0.66(+3.95%) |
Aug 03, 2022 | 16.35 | 16.93 | 16.23 | 16.73 | 23,352,322 | +0.57(+3.53%) |
Aug 02, 2022 | 15.25 | 16.21 | 15.15 | 16.16 | 29,787,718 | +2.26(+16.26%) |
Aug 01, 2022 | 13.64 | 14.14 | 13.17 | 13.90 | 12,531,885 | +0.04(+0.29%) |
Jul 29, 2022 | 13.70 | 13.89 | 13.19 | 13.86 | 11,762,943 | -0.02(-0.14%) |
Jul 28, 2022 | 13.33 | 13.89 | 13.05 | 13.88 | 11,854,479 | +0.57(+4.28%) |
Jul 27, 2022 | 12.83 | 13.38 | 12.52 | 13.31 | 10,834,902 | +0.78(+6.23%) |
Jul 26, 2022 | 13.07 | 13.11 | 12.47 | 12.53 | 10,798,631 | -0.78(-5.86%) |
Jul 25, 2022 | 13.52 | 13.53 | 13.02 | 13.31 | 7,558,199 | -0.23(-1.70%) |
Jul 22, 2022 | 14.32 | 14.47 | 13.46 | 13.54 | 8,055,087 | -0.63(-4.45%) |
Jul 21, 2022 | 14.39 | 14.53 | 13.99 | 14.17 | 10,301,207 | -0.53(-3.61%) |
Jul 20, 2022 | 13.79 | 14.80 | 13.79 | 14.70 | 14,189,245 | +1.04(+7.61%) |
Jul 19, 2022 | 13.52 | 13.83 | 13.29 | 13.66 | 9,000,813 | +0.25(+1.86%) |
Jul 18, 2022 | 13.21 | 13.99 | 13.17 | 13.41 | 15,972,168 | +0.47(+3.63%) |
Jul 15, 2022 | 12.31 | 13.03 | 12.14 | 12.94 | 13,497,068 | +0.85(+7.03%) |
Jul 14, 2022 | 12.30 | 12.48 | 12.02 | 12.09 | 11,901,908 | -0.42(-3.36%) |
Jul 13, 2022 | 12.24 | 12.60 | 11.96 | 12.51 | 10,530,963 | -0.10(-0.79%) |
Jul 12, 2022 | 12.35 | 12.78 | 12.35 | 12.61 | 12,370,516 | +0.25(+2.02%) |
Jul 11, 2022 | 13.18 | 13.39 | 12.34 | 12.36 | 17,412,776 | -1.04(-7.76%) |
Jul 08, 2022 | 13.67 | 13.82 | 13.05 | 13.40 | 16,036,197 | -0.36(-2.62%) |
Jul 07, 2022 | 13.29 | 13.81 | 13.17 | 13.76 | 19,290,322 | +0.54(+4.08%) |
Jul 06, 2022 | 13.78 | 13.93 | 13.14 | 13.22 | 16,464,053 | -0.78(-5.57%) |
Jul 05, 2022 | 13.13 | 14.03 | 12.79 | 14.00 | 13,053,354 | +0.52(+3.86%) |
Jul 01, 2022 | 13.38 | 13.70 | 13.13 | 13.48 | 9,734,253 | +0.20(+1.51%) |
Jun 30, 2022 | 13.78 | 13.86 | 13.06 | 13.28 | 11,810,858 | -0.75(-5.35%) |
Jun 29, 2022 | 14.58 | 14.58 | 13.85 | 14.03 | 12,078,554 | -0.58(-3.97%) |
Jun 28, 2022 | 15.95 | 16.16 | 14.60 | 14.61 | 15,583,447 | -1.28(-8.06%) |
Jun 27, 2022 | 16.49 | 16.73 | 15.78 | 15.89 | 8,552,642 | -0.45(-2.75%) |
Jun 24, 2022 | 15.81 | 16.54 | 15.74 | 16.34 | 12,218,610 | +0.46(+2.90%) |
Jun 23, 2022 | 14.85 | 15.95 | 14.57 | 15.88 | 10,773,646 | +1.05(+7.08%) |
Jun 22, 2022 | 14.43 | 15.34 | 14.38 | 14.83 | 7,721,502 | +0.16(+1.09%) |
Jun 21, 2022 | 15.24 | 15.50 | 14.63 | 14.67 | 10,827,415 | -0.22(-1.48%) |
Jun 17, 2022 | 14.01 | 14.94 | 13.96 | 14.89 | 13,379,124 | +1.01(+7.28%) |
Jun 16, 2022 | 14.65 | 14.90 | 13.73 | 13.88 | 9,552,000 | -1.28(-8.44%) |
Jun 15, 2022 | 14.33 | 15.43 | 14.32 | 15.16 | 14,013,536 | +1.00(+7.06%) |
Jun 14, 2022 | 14.53 | 14.64 | 13.92 | 14.16 | 9,603,202 | -0.13(-0.91%) |
Jun 13, 2022 | 15.08 | 15.23 | 14.18 | 14.29 | 13,247,659 | -1.48(-9.38%) |
Jun 10, 2022 | 16.58 | 16.96 | 15.75 | 15.77 | 10,779,780 | -1.17(-6.91%) |
Jun 09, 2022 | 17.39 | 17.87 | 16.91 | 16.94 | 9,666,971 | -0.69(-3.91%) |
Jun 08, 2022 | 17.25 | 17.80 | 17.21 | 17.63 | 14,224,255 | +0.42(+2.44%) |
Jun 07, 2022 | 16.90 | 17.43 | 16.77 | 17.21 | 7,766,945 | +0.05(+0.29%) |
Jun 06, 2022 | 17.78 | 17.91 | 16.77 | 17.16 | 10,919,577 | -0.24(-1.38%) |
Jun 03, 2022 | 17.97 | 18.10 | 17.31 | 17.40 | 8,264,035 | -0.97(-5.28%) |
Jun 02, 2022 | 17.01 | 18.46 | 17.00 | 18.37 | 9,370,584 | +1.31(+7.68%) |