Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.30 | 10.47 | 10.06 | 10.23 | 37,401 | +0.02(+0.18%) |
Aug 30, 2022 | 10.42 | 10.45 | 10.04 | 10.21 | 56,691 | -0.28(-2.63%) |
Aug 29, 2022 | 10.37 | 10.73 | 10.31 | 10.49 | 158,713 | -0.21(-1.98%) |
Aug 26, 2022 | 11.89 | 11.89 | 10.59 | 10.70 | 96,582 | -1.19(-9.99%) |
Aug 25, 2022 | 12.32 | 12.36 | 11.79 | 11.89 | 45,878 | -0.46(-3.73%) |
Aug 24, 2022 | 12.57 | 12.80 | 12.34 | 12.35 | 32,962 | -0.14(-1.11%) |
Aug 23, 2022 | 12.80 | 12.84 | 12.45 | 12.49 | 25,269 | -0.20(-1.60%) |
Aug 22, 2022 | 13.17 | 13.49 | 12.64 | 12.69 | 25,915 | -0.55(-4.17%) |
Aug 19, 2022 | 13.55 | 13.81 | 13.10 | 13.24 | 22,188 | -0.36(-2.64%) |
Aug 18, 2022 | 13.89 | 13.89 | 13.47 | 13.60 | 20,491 | -0.26(-1.86%) |
Aug 17, 2022 | 13.18 | 13.86 | 13.14 | 13.86 | 12,614 | +0.63(+4.76%) |
Aug 16, 2022 | 12.80 | 13.29 | 12.80 | 13.23 | 18,475 | +0.36(+2.84%) |
Aug 15, 2022 | 12.97 | 13.22 | 12.69 | 12.86 | 22,146 | -0.10(-0.77%) |
Aug 12, 2022 | 13.21 | 13.31 | 12.86 | 12.96 | 29,185 | -0.09(-0.70%) |
Aug 11, 2022 | 12.96 | 13.28 | 12.51 | 13.05 | 62,640 | +0.32(+2.51%) |
Aug 10, 2022 | 12.53 | 12.87 | 12.32 | 12.74 | 43,116 | +0.03(+0.22%) |
Aug 09, 2022 | 13.50 | 14.71 | 12.12 | 12.71 | 185,841 | -4.33(-25.43%) |
Aug 08, 2022 | 16.56 | 17.25 | 16.56 | 17.04 | 17,322 | +0.15(+0.86%) |
Aug 05, 2022 | 16.69 | 16.97 | 16.69 | 16.90 | 8,034 | +0.02(+0.11%) |
Aug 04, 2022 | 16.69 | 16.88 | 16.61 | 16.88 | 8,197 | +0.04(+0.22%) |
Aug 03, 2022 | 16.90 | 16.96 | 16.62 | 16.84 | 13,458 | +0.08(+0.49%) |
Aug 02, 2022 | 17.26 | 17.31 | 16.76 | 16.76 | 8,450 | -0.53(-3.06%) |
Aug 01, 2022 | 16.64 | 17.30 | 16.64 | 17.29 | 10,346 | +0.45(+2.65%) |
Jul 29, 2022 | 16.92 | 17.02 | 16.65 | 16.84 | 17,218 | -0.12(-0.70%) |
Jul 28, 2022 | 17.25 | 17.25 | 16.80 | 16.96 | 7,570 | -0.09(-0.53%) |
Jul 27, 2022 | 16.39 | 17.05 | 16.39 | 17.05 | 16,440 | +0.68(+4.18%) |
Jul 26, 2022 | 16.80 | 16.80 | 16.33 | 16.37 | 9,353 | -0.60(-3.55%) |
Jul 25, 2022 | 17.25 | 17.26 | 16.81 | 16.97 | 14,574 | -0.11(-0.64%) |
Jul 22, 2022 | 17.35 | 17.42 | 16.99 | 17.08 | 10,713 | -0.24(-1.37%) |
Jul 21, 2022 | 17.18 | 17.32 | 16.91 | 17.32 | 11,781 | -0.01(-0.05%) |
Jul 20, 2022 | 17.31 | 17.41 | 17.15 | 17.32 | 17,299 | +0.19(+1.12%) |
Jul 19, 2022 | 16.80 | 17.41 | 16.73 | 17.13 | 19,880 | +0.54(+3.24%) |
Jul 18, 2022 | 16.65 | 16.69 | 16.43 | 16.59 | 12,364 | +0.01(+0.05%) |
Jul 15, 2022 | 16.20 | 16.69 | 16.06 | 16.59 | 21,753 | +0.65(+4.06%) |
Jul 14, 2022 | 16.08 | 16.08 | 15.81 | 15.94 | 11,533 | -0.30(-1.85%) |
Jul 13, 2022 | 16.03 | 16.42 | 16.03 | 16.24 | 16,159 | -0.20(-1.22%) |
Jul 12, 2022 | 16.35 | 16.80 | 16.35 | 16.44 | 14,255 | -0.02(-0.11%) |
Jul 11, 2022 | 16.55 | 16.56 | 16.42 | 16.46 | 12,745 | -0.12(-0.72%) |
Jul 08, 2022 | 16.63 | 16.85 | 16.47 | 16.58 | 15,222 | -0.24(-1.41%) |
Jul 07, 2022 | 16.47 | 17.02 | 16.47 | 16.81 | 24,004 | +0.56(+3.42%) |
Jul 06, 2022 | 16.40 | 16.43 | 16.10 | 16.26 | 13,754 | -0.15(-0.89%) |
Jul 05, 2022 | 15.99 | 16.40 | 14.40 | 16.40 | 15,407 | +0.15(+0.90%) |
Jul 01, 2022 | 16.16 | 16.31 | 16.07 | 16.26 | 12,958 | +0.06(+0.39%) |
Jun 30, 2022 | 15.96 | 16.20 | 15.96 | 16.19 | 14,890 | +0.00(+0.00%) |
Jun 29, 2022 | 16.42 | 16.42 | 15.95 | 16.19 | 33,384 | -0.20(-1.22%) |
Jun 28, 2022 | 16.48 | 16.58 | 16.38 | 16.39 | 20,399 | -0.08(-0.50%) |
Jun 27, 2022 | 17.19 | 17.19 | 16.42 | 16.48 | 23,055 | -0.61(-3.58%) |
Jun 24, 2022 | 16.48 | 17.31 | 16.48 | 17.09 | 143,242 | +0.64(+3.88%) |
Jun 23, 2022 | 15.88 | 16.53 | 15.88 | 16.45 | 23,605 | +0.64(+4.04%) |
Jun 22, 2022 | 15.69 | 15.88 | 15.69 | 15.81 | 46,563 | -0.12(-0.74%) |
Jun 21, 2022 | 15.92 | 16.06 | 15.80 | 15.93 | 39,797 | +0.10(+0.63%) |
Jun 17, 2022 | 15.72 | 15.96 | 15.69 | 15.83 | 40,460 | +0.04(+0.23%) |
Jun 16, 2022 | 15.80 | 15.84 | 15.65 | 15.79 | 31,088 | -0.33(-2.04%) |
Jun 15, 2022 | 15.70 | 16.32 | 15.70 | 16.12 | 32,700 | +0.47(+3.03%) |
Jun 14, 2022 | 15.76 | 15.93 | 15.57 | 15.65 | 59,330 | -0.12(-0.75%) |
Jun 13, 2022 | 15.71 | 15.98 | 15.50 | 15.76 | 29,310 | -0.14(-0.86%) |
Jun 10, 2022 | 16.12 | 16.27 | 15.74 | 15.90 | 53,499 | -0.47(-2.84%) |
Jun 09, 2022 | 16.30 | 16.41 | 16.29 | 16.37 | 21,729 | -0.14(-0.83%) |
Jun 08, 2022 | 16.74 | 17.08 | 16.30 | 16.50 | 32,491 | -0.33(-1.95%) |
Jun 07, 2022 | 17.08 | 17.13 | 16.78 | 16.83 | 22,602 | -0.32(-1.86%) |
Jun 06, 2022 | 16.42 | 17.44 | 16.25 | 17.15 | 47,665 | +0.98(+6.03%) |
Jun 03, 2022 | 16.42 | 16.47 | 16.10 | 16.17 | 37,477 | -0.43(-2.58%) |
Jun 02, 2022 | 16.28 | 16.60 | 16.26 | 16.60 | 28,677 | +0.36(+2.25%) |