Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.63 | 15.70 | 14.48 | 15.20 | 1,599,035 | -0.09(-0.59%) |
Aug 30, 2022 | 16.21 | 16.43 | 15.18 | 15.29 | 2,229,413 | -1.35(-8.11%) |
Aug 29, 2022 | 16.20 | 17.15 | 16.07 | 16.64 | 2,268,699 | +0.32(+1.96%) |
Aug 26, 2022 | 16.14 | 16.52 | 15.90 | 16.32 | 1,712,650 | +0.08(+0.49%) |
Aug 25, 2022 | 16.13 | 16.30 | 15.69 | 16.24 | 1,656,895 | +0.44(+2.78%) |
Aug 24, 2022 | 15.42 | 15.90 | 15.24 | 15.80 | 1,469,887 | +0.50(+3.27%) |
Aug 23, 2022 | 14.88 | 16.00 | 14.80 | 15.30 | 2,256,852 | +0.85(+5.88%) |
Aug 22, 2022 | 14.36 | 14.56 | 13.63 | 14.45 | 2,208,811 | -0.20(-1.37%) |
Aug 19, 2022 | 14.79 | 14.93 | 14.36 | 14.65 | 1,759,014 | -0.40(-2.66%) |
Aug 18, 2022 | 15.20 | 15.38 | 14.86 | 15.05 | 2,048,531 | +0.18(+1.21%) |
Aug 17, 2022 | 14.60 | 15.47 | 14.49 | 14.87 | 1,465,825 | +0.27(+1.85%) |
Aug 16, 2022 | 14.81 | 15.09 | 14.13 | 14.60 | 1,105,013 | +0.01(+0.07%) |
Aug 15, 2022 | 14.22 | 14.73 | 13.58 | 14.59 | 1,207,933 | -0.48(-3.19%) |
Aug 12, 2022 | 14.69 | 15.08 | 14.34 | 15.07 | 1,352,652 | +0.40(+2.73%) |
Aug 11, 2022 | 14.35 | 14.74 | 14.13 | 14.67 | 1,243,345 | +0.78(+5.62%) |
Aug 10, 2022 | 14.03 | 14.12 | 13.29 | 13.89 | 991,635 | +0.01(+0.07%) |
Aug 09, 2022 | 14.44 | 14.69 | 13.81 | 13.88 | 964,173 | -0.26(-1.84%) |
Aug 08, 2022 | 13.86 | 14.42 | 13.60 | 14.14 | 1,190,035 | +0.14(+1.00%) |
Aug 05, 2022 | 13.00 | 14.54 | 12.83 | 14.00 | 1,997,431 | +0.72(+5.42%) |
Aug 04, 2022 | 13.49 | 13.68 | 13.04 | 13.28 | 1,674,320 | -0.32(-2.35%) |
Aug 03, 2022 | 14.50 | 14.50 | 13.59 | 13.60 | 1,304,640 | -0.69(-4.83%) |
Aug 02, 2022 | 14.08 | 14.43 | 13.77 | 14.29 | 1,049,168 | +0.13(+0.92%) |
Aug 01, 2022 | 13.75 | 14.25 | 13.27 | 14.16 | 1,298,043 | -0.03(-0.21%) |
Jul 29, 2022 | 14.17 | 14.46 | 13.96 | 14.19 | 1,041,088 | +0.42(+3.05%) |
Jul 28, 2022 | 13.63 | 13.95 | 13.09 | 13.77 | 1,319,447 | +0.38(+2.84%) |
Jul 27, 2022 | 12.71 | 13.44 | 12.45 | 13.39 | 1,387,704 | +0.87(+6.95%) |
Jul 26, 2022 | 12.99 | 13.11 | 12.29 | 12.52 | 917,126 | -0.25(-1.96%) |
Jul 25, 2022 | 12.26 | 12.77 | 12.12 | 12.77 | 1,784,807 | +0.79(+6.59%) |
Jul 22, 2022 | 12.45 | 12.76 | 11.92 | 11.98 | 1,299,720 | -0.43(-3.46%) |
Jul 21, 2022 | 12.28 | 12.41 | 11.85 | 12.41 | 1,500,400 | -0.47(-3.65%) |
Jul 20, 2022 | 12.61 | 13.06 | 12.53 | 12.88 | 1,419,919 | +0.02(+0.16%) |
Jul 19, 2022 | 11.82 | 12.91 | 11.77 | 12.86 | 1,774,777 | +0.98(+8.25%) |
Jul 18, 2022 | 11.90 | 12.33 | 11.79 | 11.88 | 1,349,958 | +0.40(+3.48%) |
Jul 15, 2022 | 11.38 | 11.53 | 11.10 | 11.48 | 1,362,860 | +0.33(+2.96%) |
Jul 14, 2022 | 11.00 | 11.23 | 10.67 | 11.15 | 1,481,755 | -0.44(-3.80%) |
Jul 13, 2022 | 11.25 | 11.99 | 11.25 | 11.59 | 1,482,307 | +0.07(+0.61%) |
Jul 12, 2022 | 11.30 | 11.67 | 11.11 | 11.52 | 1,608,011 | -0.42(-3.52%) |
Jul 11, 2022 | 12.00 | 12.35 | 11.52 | 11.94 | 1,852,440 | +0.03(+0.25%) |
Jul 08, 2022 | 12.54 | 12.68 | 11.70 | 11.91 | 1,102,961 | -0.38(-3.09%) |
Jul 07, 2022 | 12.16 | 12.49 | 11.62 | 12.29 | 3,524,597 | +0.61(+5.22%) |
Jul 06, 2022 | 12.01 | 12.54 | 11.29 | 11.68 | 2,577,247 | -0.78(-6.26%) |
Jul 05, 2022 | 13.23 | 13.41 | 11.81 | 12.46 | 2,301,590 | -1.11(-8.18%) |
Jul 01, 2022 | 13.82 | 13.88 | 12.98 | 13.57 | 1,392,977 | -0.08(-0.59%) |
Jun 30, 2022 | 14.51 | 14.97 | 13.58 | 13.65 | 2,011,235 | -1.28(-8.57%) |
Jun 29, 2022 | 16.70 | 16.92 | 14.42 | 14.93 | 2,539,714 | -1.34(-8.24%) |
Jun 28, 2022 | 15.36 | 16.56 | 15.36 | 16.27 | 4,805,840 | +1.59(+10.83%) |
Jun 27, 2022 | 13.76 | 14.89 | 13.65 | 14.68 | 1,882,777 | +1.17(+8.66%) |
Jun 24, 2022 | 14.59 | 14.59 | 13.49 | 13.51 | 4,826,005 | -0.65(-4.59%) |
Jun 23, 2022 | 15.22 | 15.30 | 13.75 | 14.16 | 2,071,085 | -0.82(-5.47%) |
Jun 22, 2022 | 15.85 | 16.39 | 14.84 | 14.98 | 2,202,216 | -2.28(-13.21%) |
Jun 21, 2022 | 17.17 | 17.62 | 16.32 | 17.26 | 2,003,965 | +0.52(+3.11%) |
Jun 17, 2022 | 18.13 | 18.45 | 16.16 | 16.74 | 7,109,150 | -1.45(-7.97%) |
Jun 16, 2022 | 18.58 | 19.33 | 17.95 | 18.19 | 2,194,610 | -1.23(-6.33%) |
Jun 15, 2022 | 19.17 | 20.06 | 18.63 | 19.42 | 2,556,808 | +0.35(+1.84%) |
Jun 14, 2022 | 19.73 | 19.97 | 18.54 | 19.07 | 1,859,343 | +0.19(+1.01%) |
Jun 13, 2022 | 19.79 | 20.38 | 18.26 | 18.88 | 2,285,581 | -1.98(-9.49%) |
Jun 10, 2022 | 20.65 | 21.36 | 19.94 | 20.86 | 1,345,328 | -0.16(-0.76%) |
Jun 09, 2022 | 21.30 | 21.84 | 20.55 | 21.02 | 1,084,029 | -0.64(-2.95%) |
Jun 08, 2022 | 21.99 | 22.10 | 21.05 | 21.66 | 2,017,995 | -0.22(-1.01%) |
Jun 07, 2022 | 20.32 | 22.25 | 20.25 | 21.88 | 2,037,373 | +1.52(+7.47%) |
Jun 06, 2022 | 21.08 | 21.08 | 19.54 | 20.36 | 1,324,527 | -0.36(-1.74%) |
Jun 03, 2022 | 19.59 | 21.07 | 19.54 | 20.72 | 1,774,407 | +1.12(+5.71%) |
Jun 02, 2022 | 19.21 | 20.25 | 19.10 | 19.60 | 1,741,837 | -0.02(-0.10%) |