Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.22 | 17.36 | 16.73 | 17.24 | 273,729 | +0.39(+2.31%) |
Aug 30, 2022 | 17.62 | 17.62 | 16.35 | 16.85 | 171,476 | -0.75(-4.26%) |
Aug 29, 2022 | 17.99 | 18.30 | 17.43 | 17.60 | 118,927 | -0.72(-3.93%) |
Aug 26, 2022 | 18.62 | 18.79 | 17.74 | 18.32 | 249,687 | +0.12(+0.64%) |
Aug 25, 2022 | 18.54 | 19.11 | 17.43 | 18.20 | 272,215 | -0.14(-0.74%) |
Aug 24, 2022 | 16.29 | 18.82 | 16.18 | 18.34 | 219,300 | +1.62(+9.66%) |
Aug 23, 2022 | 17.64 | 18.02 | 16.12 | 16.72 | 259,809 | -1.13(-6.33%) |
Aug 22, 2022 | 18.15 | 18.27 | 17.56 | 17.85 | 156,990 | -0.38(-2.08%) |
Aug 19, 2022 | 18.62 | 18.66 | 18.00 | 18.23 | 101,913 | -0.57(-3.05%) |
Aug 18, 2022 | 18.45 | 18.93 | 18.23 | 18.81 | 83,803 | +0.07(+0.36%) |
Aug 17, 2022 | 18.89 | 19.27 | 18.22 | 18.74 | 103,590 | -0.29(-1.53%) |
Aug 16, 2022 | 19.02 | 19.19 | 18.61 | 19.03 | 114,010 | -0.18(-0.96%) |
Aug 15, 2022 | 19.15 | 19.42 | 18.79 | 19.22 | 69,419 | -0.22(-1.15%) |
Aug 12, 2022 | 18.76 | 19.99 | 18.15 | 19.44 | 410,177 | +0.20(+1.06%) |
Aug 11, 2022 | 16.76 | 19.45 | 16.70 | 19.24 | 488,669 | +3.02(+18.61%) |
Aug 10, 2022 | 15.30 | 16.26 | 15.29 | 16.22 | 183,890 | +1.08(+7.14%) |
Aug 09, 2022 | 15.62 | 15.79 | 14.94 | 15.14 | 188,233 | -0.58(-3.72%) |
Aug 08, 2022 | 16.20 | 16.54 | 15.71 | 15.72 | 99,437 | -0.56(-3.47%) |
Aug 05, 2022 | 16.59 | 16.77 | 16.15 | 16.29 | 131,792 | -0.31(-1.88%) |
Aug 04, 2022 | 17.41 | 17.41 | 16.50 | 16.60 | 132,781 | -0.28(-1.67%) |
Aug 03, 2022 | 16.12 | 17.04 | 16.11 | 16.88 | 146,009 | +0.86(+5.35%) |
Aug 02, 2022 | 15.63 | 16.24 | 15.41 | 16.02 | 238,769 | +0.13(+0.80%) |
Aug 01, 2022 | 16.92 | 16.92 | 15.43 | 15.90 | 239,489 | -1.04(-6.15%) |
Jul 29, 2022 | 16.92 | 17.12 | 16.70 | 16.94 | 282,147 | -0.49(-2.79%) |
Jul 28, 2022 | 17.22 | 17.45 | 16.34 | 17.43 | 166,512 | +0.08(+0.45%) |
Jul 27, 2022 | 16.96 | 17.37 | 16.93 | 17.35 | 81,348 | +0.39(+2.30%) |
Jul 26, 2022 | 17.20 | 17.34 | 16.88 | 16.96 | 111,959 | -0.29(-1.69%) |
Jul 25, 2022 | 16.28 | 17.25 | 16.28 | 17.25 | 166,390 | +1.08(+6.68%) |
Jul 22, 2022 | 16.45 | 16.84 | 16.03 | 16.17 | 138,759 | -0.32(-1.95%) |
Jul 21, 2022 | 16.96 | 16.96 | 16.40 | 16.49 | 118,351 | -0.40(-2.36%) |
Jul 20, 2022 | 16.73 | 17.18 | 16.73 | 16.89 | 168,001 | +0.13(+0.75%) |
Jul 19, 2022 | 16.78 | 17.07 | 16.64 | 16.76 | 105,680 | +0.18(+1.06%) |
Jul 18, 2022 | 16.92 | 17.39 | 16.53 | 16.59 | 172,769 | +0.05(+0.29%) |
Jul 15, 2022 | 16.96 | 17.13 | 15.97 | 16.54 | 249,929 | -0.84(-4.82%) |
Jul 14, 2022 | 17.53 | 17.64 | 17.21 | 17.38 | 176,780 | -0.35(-1.98%) |
Jul 13, 2022 | 17.52 | 17.80 | 16.97 | 17.73 | 249,131 | +0.05(+0.28%) |
Jul 12, 2022 | 17.52 | 18.17 | 17.52 | 17.68 | 225,461 | +0.03(+0.17%) |
Jul 11, 2022 | 18.09 | 18.31 | 17.59 | 17.65 | 198,554 | -0.96(-5.18%) |
Jul 08, 2022 | 18.54 | 18.74 | 18.03 | 18.61 | 149,267 | -0.10(-0.52%) |
Jul 07, 2022 | 18.15 | 18.91 | 18.15 | 18.71 | 295,012 | +0.77(+4.29%) |
Jul 06, 2022 | 18.85 | 18.89 | 17.43 | 17.94 | 642,061 | -2.20(-10.92%) |
Jul 05, 2022 | 19.50 | 20.54 | 19.46 | 20.14 | 298,004 | +0.33(+1.67%) |
Jul 01, 2022 | 19.58 | 19.98 | 19.08 | 19.81 | 119,388 | +0.12(+0.59%) |
Jun 30, 2022 | 19.18 | 19.80 | 18.52 | 19.69 | 155,020 | +0.42(+2.17%) |
Jun 29, 2022 | 20.27 | 20.43 | 19.02 | 19.27 | 517,859 | -1.34(-6.52%) |
Jun 28, 2022 | 20.14 | 21.40 | 20.14 | 20.62 | 496,338 | +0.61(+3.07%) |
Jun 27, 2022 | 20.43 | 20.86 | 19.77 | 20.01 | 396,213 | +0.00(+0.00%) |
Jun 24, 2022 | 18.84 | 20.44 | 18.62 | 20.01 | 495,426 | +1.60(+8.67%) |
Jun 23, 2022 | 17.33 | 18.50 | 17.02 | 18.41 | 385,430 | +1.35(+7.93%) |
Jun 22, 2022 | 16.55 | 17.37 | 16.31 | 17.06 | 350,755 | +0.48(+2.88%) |
Jun 21, 2022 | 16.14 | 16.70 | 15.79 | 16.58 | 151,322 | +0.75(+4.74%) |
Jun 17, 2022 | 16.63 | 16.90 | 15.75 | 15.83 | 639,207 | -0.30(-1.87%) |
Jun 16, 2022 | 16.22 | 16.36 | 15.90 | 16.13 | 148,761 | -0.74(-4.39%) |
Jun 15, 2022 | 16.65 | 17.02 | 16.43 | 16.87 | 205,455 | +0.59(+3.65%) |
Jun 14, 2022 | 16.61 | 16.91 | 16.21 | 16.28 | 278,712 | -0.05(-0.30%) |
Jun 13, 2022 | 17.00 | 17.00 | 16.18 | 16.33 | 141,830 | -1.33(-7.55%) |
Jun 10, 2022 | 18.05 | 18.25 | 17.66 | 17.66 | 103,503 | -0.27(-1.52%) |
Jun 09, 2022 | 18.09 | 18.37 | 17.81 | 17.93 | 132,875 | -0.72(-3.86%) |
Jun 08, 2022 | 17.70 | 18.69 | 17.07 | 18.65 | 240,380 | +1.25(+7.16%) |
Jun 07, 2022 | 17.05 | 17.51 | 16.76 | 17.41 | 125,633 | +0.25(+1.48%) |
Jun 06, 2022 | 17.01 | 17.33 | 16.73 | 17.15 | 191,500 | +0.80(+4.88%) |
Jun 03, 2022 | 17.26 | 17.42 | 16.14 | 16.35 | 258,196 | -1.06(-6.09%) |
Jun 02, 2022 | 17.74 | 17.88 | 16.99 | 17.42 | 408,867 | -0.19(-1.11%) |