Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.47 | 16.68 | 15.70 | 16.44 | 1,843,983 | +0.54(+3.39%) |
Aug 30, 2022 | 16.32 | 16.33 | 15.73 | 15.90 | 1,058,747 | -0.28(-1.73%) |
Aug 29, 2022 | 16.51 | 16.59 | 16.13 | 16.18 | 1,143,845 | -0.41(-2.50%) |
Aug 26, 2022 | 16.81 | 17.10 | 16.49 | 16.59 | 915,018 | -0.25(-1.49%) |
Aug 25, 2022 | 15.97 | 17.06 | 15.91 | 16.84 | 1,032,581 | +0.73(+4.55%) |
Aug 24, 2022 | 16.83 | 16.83 | 16.07 | 16.11 | 1,416,939 | -0.88(-5.16%) |
Aug 23, 2022 | 17.17 | 17.53 | 16.99 | 16.99 | 643,639 | +0.02(+0.11%) |
Aug 22, 2022 | 17.01 | 17.22 | 16.79 | 16.97 | 963,639 | -0.42(-2.44%) |
Aug 19, 2022 | 17.75 | 17.77 | 17.28 | 17.39 | 978,073 | -0.46(-2.59%) |
Aug 18, 2022 | 17.68 | 17.90 | 17.33 | 17.86 | 729,257 | +0.00(+0.00%) |
Aug 17, 2022 | 17.77 | 18.06 | 17.49 | 17.86 | 710,229 | -0.29(-1.59%) |
Aug 16, 2022 | 17.48 | 18.67 | 17.43 | 18.14 | 1,280,137 | +0.61(+3.46%) |
Aug 15, 2022 | 17.35 | 17.55 | 17.15 | 17.54 | 878,925 | -0.01(-0.05%) |
Aug 12, 2022 | 17.63 | 17.81 | 17.40 | 17.55 | 1,715,122 | -0.27(-1.51%) |
Aug 11, 2022 | 16.55 | 17.82 | 16.43 | 17.82 | 1,365,467 | +1.44(+8.76%) |
Aug 10, 2022 | 15.89 | 16.38 | 15.80 | 16.38 | 970,571 | +0.73(+4.68%) |
Aug 09, 2022 | 15.80 | 15.80 | 15.20 | 15.65 | 1,011,357 | -0.20(-1.28%) |
Aug 08, 2022 | 14.64 | 15.97 | 14.64 | 15.85 | 1,363,517 | +1.21(+8.29%) |
Aug 05, 2022 | 14.47 | 14.84 | 14.47 | 14.64 | 782,947 | +0.04(+0.26%) |
Aug 04, 2022 | 14.69 | 14.79 | 14.50 | 14.60 | 1,138,656 | -0.14(-0.98%) |
Aug 03, 2022 | 14.49 | 14.84 | 14.43 | 14.74 | 706,250 | +0.37(+2.55%) |
Aug 02, 2022 | 14.55 | 14.64 | 14.34 | 14.38 | 826,429 | -0.24(-1.65%) |
Aug 01, 2022 | 13.81 | 14.77 | 13.73 | 14.62 | 876,410 | +0.71(+5.13%) |
Jul 29, 2022 | 13.84 | 13.92 | 13.57 | 13.90 | 810,036 | +0.17(+1.26%) |
Jul 28, 2022 | 13.77 | 13.97 | 13.28 | 13.73 | 782,820 | +0.10(+0.71%) |
Jul 27, 2022 | 13.47 | 13.71 | 13.05 | 13.63 | 880,930 | +0.31(+2.31%) |
Jul 26, 2022 | 13.98 | 14.10 | 13.29 | 13.33 | 1,509,771 | -1.09(-7.55%) |
Jul 25, 2022 | 14.02 | 14.45 | 13.83 | 14.42 | 2,311,753 | +0.40(+2.89%) |
Jul 22, 2022 | 14.16 | 14.52 | 13.89 | 14.01 | 1,067,462 | -0.04(-0.27%) |
Jul 21, 2022 | 13.93 | 14.09 | 13.59 | 14.05 | 1,028,789 | -0.08(-0.55%) |
Jul 20, 2022 | 13.91 | 14.23 | 13.60 | 14.13 | 1,399,034 | +0.01(+0.07%) |
Jul 19, 2022 | 13.59 | 14.56 | 13.57 | 14.12 | 1,839,726 | +0.70(+5.24%) |
Jul 18, 2022 | 12.92 | 13.69 | 12.92 | 13.41 | 1,382,033 | +0.63(+4.90%) |
Jul 15, 2022 | 12.69 | 12.91 | 12.43 | 12.79 | 1,186,059 | +0.22(+1.76%) |
Jul 14, 2022 | 12.33 | 12.61 | 12.31 | 12.57 | 717,344 | +0.02(+0.15%) |
Jul 13, 2022 | 12.30 | 12.67 | 12.20 | 12.55 | 1,084,125 | +0.12(+0.93%) |
Jul 12, 2022 | 12.34 | 12.78 | 12.34 | 12.43 | 1,064,265 | -0.03(-0.23%) |
Jul 11, 2022 | 12.37 | 12.64 | 12.34 | 12.46 | 1,217,620 | -0.02(-0.15%) |
Jul 08, 2022 | 12.53 | 12.73 | 12.34 | 12.48 | 996,555 | +0.07(+0.54%) |
Jul 07, 2022 | 12.21 | 12.52 | 12.17 | 12.41 | 1,369,039 | +0.33(+2.71%) |
Jul 06, 2022 | 12.70 | 12.84 | 12.03 | 12.08 | 1,759,376 | -0.72(-5.64%) |
Jul 05, 2022 | 12.00 | 12.85 | 12.00 | 12.81 | 1,276,546 | +0.53(+4.32%) |
Jul 01, 2022 | 12.57 | 12.66 | 12.14 | 12.28 | 2,105,666 | -0.31(-2.45%) |
Jun 30, 2022 | 12.54 | 12.82 | 12.32 | 12.58 | 1,581,269 | -0.27(-2.10%) |
Jun 29, 2022 | 13.43 | 13.43 | 12.65 | 12.85 | 1,599,774 | -0.58(-4.30%) |
Jun 28, 2022 | 13.96 | 14.22 | 13.43 | 13.43 | 1,348,042 | -0.50(-3.60%) |
Jun 27, 2022 | 14.23 | 14.31 | 13.81 | 13.93 | 1,170,096 | -0.13(-0.96%) |
Jun 24, 2022 | 13.25 | 14.27 | 13.17 | 14.07 | 2,285,422 | +1.03(+7.91%) |
Jun 23, 2022 | 13.26 | 13.39 | 12.80 | 13.04 | 1,324,673 | -0.26(-1.96%) |
Jun 22, 2022 | 13.20 | 13.70 | 13.17 | 13.30 | 1,066,790 | -0.21(-1.57%) |
Jun 21, 2022 | 13.82 | 13.98 | 13.38 | 13.51 | 1,515,870 | +0.09(+0.65%) |
Jun 17, 2022 | 13.21 | 13.60 | 13.09 | 13.42 | 1,748,220 | +0.18(+1.38%) |
Jun 16, 2022 | 13.59 | 13.77 | 13.08 | 13.24 | 1,188,383 | -0.72(-5.16%) |
Jun 15, 2022 | 13.99 | 14.29 | 13.81 | 13.96 | 1,009,433 | +0.06(+0.41%) |
Jun 14, 2022 | 13.66 | 14.11 | 13.66 | 13.90 | 1,293,598 | +0.18(+1.33%) |
Jun 13, 2022 | 13.99 | 14.37 | 13.68 | 13.72 | 1,390,592 | -0.72(-4.99%) |
Jun 10, 2022 | 14.72 | 15.04 | 14.42 | 14.44 | 1,013,872 | -0.61(-4.08%) |
Jun 09, 2022 | 14.97 | 15.18 | 14.66 | 15.06 | 975,998 | +0.12(+0.77%) |
Jun 08, 2022 | 14.97 | 15.11 | 14.63 | 14.94 | 1,040,354 | -0.04(-0.26%) |
Jun 07, 2022 | 14.40 | 15.12 | 14.19 | 14.98 | 1,403,485 | +0.14(+0.97%) |
Jun 06, 2022 | 15.05 | 15.05 | 14.48 | 14.83 | 1,280,050 | -0.25(-1.65%) |
Jun 03, 2022 | 14.87 | 15.10 | 14.34 | 15.08 | 1,564,173 | +0.35(+2.35%) |
Jun 02, 2022 | 15.23 | 15.23 | 14.31 | 14.74 | 1,658,762 | -0.16(-1.10%) |