Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.87 | 15.80 | 14.47 | 15.59 | 377,102 | +0.34(+2.25%) |
Aug 30, 2022 | 17.05 | 17.05 | 14.75 | 15.25 | 881,164 | -1.98(-11.51%) |
Aug 29, 2022 | 16.22 | 17.52 | 16.04 | 17.23 | 859,616 | +1.17(+7.27%) |
Aug 26, 2022 | 15.92 | 16.16 | 15.48 | 16.07 | 262,183 | +0.21(+1.35%) |
Aug 25, 2022 | 15.85 | 16.06 | 15.38 | 15.85 | 255,512 | +0.08(+0.53%) |
Aug 24, 2022 | 16.04 | 16.36 | 15.15 | 15.77 | 637,905 | +0.07(+0.47%) |
Aug 23, 2022 | 14.79 | 15.99 | 14.76 | 15.70 | 678,408 | +1.08(+7.42%) |
Aug 22, 2022 | 13.96 | 14.70 | 13.52 | 14.61 | 370,269 | +0.22(+1.55%) |
Aug 19, 2022 | 14.92 | 14.93 | 14.34 | 14.39 | 317,942 | -0.80(-5.25%) |
Aug 18, 2022 | 14.64 | 15.20 | 14.40 | 15.19 | 598,473 | +0.85(+5.95%) |
Aug 17, 2022 | 13.91 | 14.56 | 13.87 | 14.33 | 323,645 | +0.36(+2.59%) |
Aug 16, 2022 | 13.99 | 14.40 | 13.78 | 13.97 | 504,893 | -0.06(-0.40%) |
Aug 15, 2022 | 13.57 | 14.22 | 13.34 | 14.03 | 434,108 | -0.62(-4.24%) |
Aug 12, 2022 | 14.55 | 14.79 | 14.17 | 14.65 | 254,051 | +0.00(+0.00%) |
Aug 11, 2022 | 14.05 | 14.77 | 14.01 | 14.65 | 444,180 | +0.96(+7.05%) |
Aug 10, 2022 | 14.67 | 14.67 | 13.64 | 13.68 | 773,899 | -0.91(-6.23%) |
Aug 09, 2022 | 14.32 | 14.77 | 14.00 | 14.59 | 467,031 | +0.59(+4.24%) |
Aug 08, 2022 | 13.74 | 14.26 | 13.60 | 14.00 | 443,994 | +0.34(+2.51%) |
Aug 05, 2022 | 12.65 | 14.09 | 12.50 | 13.66 | 718,298 | +0.69(+5.29%) |
Aug 04, 2022 | 14.44 | 14.69 | 12.91 | 12.97 | 887,654 | -1.81(-12.23%) |
Aug 03, 2022 | 15.38 | 15.71 | 14.57 | 14.78 | 430,156 | -0.50(-3.28%) |
Aug 02, 2022 | 15.25 | 15.65 | 15.01 | 15.28 | 251,539 | -0.06(-0.36%) |
Aug 01, 2022 | 16.09 | 16.18 | 14.63 | 15.33 | 782,212 | -1.11(-6.76%) |
Jul 29, 2022 | 16.26 | 16.85 | 16.02 | 16.45 | 543,647 | +0.55(+3.44%) |
Jul 28, 2022 | 16.12 | 16.29 | 15.34 | 15.90 | 213,592 | +0.01(+0.06%) |
Jul 27, 2022 | 15.58 | 16.11 | 15.15 | 15.89 | 390,453 | +0.45(+2.94%) |
Jul 26, 2022 | 15.73 | 16.62 | 15.02 | 15.44 | 670,042 | +0.05(+0.30%) |
Jul 25, 2022 | 14.39 | 15.62 | 14.37 | 15.39 | 559,417 | +1.08(+7.51%) |
Jul 22, 2022 | 15.45 | 15.71 | 14.14 | 14.31 | 612,737 | -1.35(-8.64%) |
Jul 21, 2022 | 15.43 | 15.76 | 14.56 | 15.67 | 733,162 | -0.44(-2.71%) |
Jul 20, 2022 | 16.31 | 16.97 | 15.71 | 16.10 | 663,067 | -0.14(-0.86%) |
Jul 19, 2022 | 16.64 | 17.54 | 15.96 | 16.24 | 795,691 | -0.21(-1.30%) |
Jul 18, 2022 | 15.88 | 18.06 | 15.82 | 16.46 | 1,176,796 | +1.01(+6.54%) |
Jul 15, 2022 | 15.50 | 15.67 | 14.83 | 15.45 | 505,258 | +0.44(+2.90%) |
Jul 14, 2022 | 16.50 | 16.60 | 14.24 | 15.01 | 1,475,499 | -2.36(-13.58%) |
Jul 13, 2022 | 16.58 | 17.95 | 16.58 | 17.37 | 1,248,273 | +0.78(+4.73%) |
Jul 12, 2022 | 17.44 | 17.98 | 16.50 | 16.58 | 1,627,206 | -2.14(-11.42%) |
Jul 11, 2022 | 18.53 | 19.15 | 18.29 | 18.72 | 755,018 | +0.09(+0.51%) |
Jul 08, 2022 | 18.19 | 18.96 | 17.59 | 18.63 | 577,101 | +0.85(+4.80%) |
Jul 07, 2022 | 16.93 | 18.20 | 16.90 | 17.77 | 642,146 | +1.27(+7.68%) |
Jul 06, 2022 | 17.83 | 18.46 | 15.96 | 16.51 | 724,848 | -0.74(-4.30%) |
Jul 05, 2022 | 17.93 | 18.44 | 16.06 | 17.25 | 686,479 | -0.99(-5.44%) |
Jul 01, 2022 | 18.64 | 18.65 | 17.40 | 18.24 | 301,370 | +0.59(+3.32%) |
Jun 30, 2022 | 18.64 | 19.02 | 17.16 | 17.65 | 516,236 | -1.60(-8.29%) |
Jun 29, 2022 | 21.51 | 21.55 | 18.76 | 19.25 | 902,116 | -1.76(-8.37%) |
Jun 28, 2022 | 20.60 | 21.55 | 20.32 | 21.01 | 1,120,396 | +1.33(+6.75%) |
Jun 27, 2022 | 18.36 | 20.11 | 18.06 | 19.68 | 590,172 | +1.99(+11.26%) |
Jun 24, 2022 | 17.21 | 18.52 | 16.66 | 17.69 | 484,592 | +1.25(+7.61%) |
Jun 23, 2022 | 18.05 | 18.78 | 15.78 | 16.44 | 757,348 | -1.34(-7.52%) |
Jun 22, 2022 | 18.01 | 18.94 | 17.02 | 17.77 | 595,992 | -1.59(-8.20%) |
Jun 21, 2022 | 17.39 | 19.64 | 17.39 | 19.36 | 736,176 | +2.98(+18.16%) |
Jun 17, 2022 | 18.07 | 18.41 | 16.01 | 16.39 | 1,115,804 | -1.57(-8.74%) |
Jun 16, 2022 | 18.64 | 19.41 | 17.82 | 17.96 | 969,440 | -1.62(-8.28%) |
Jun 15, 2022 | 20.05 | 20.78 | 18.63 | 19.58 | 634,447 | -0.35(-1.77%) |
Jun 14, 2022 | 20.28 | 21.56 | 19.42 | 19.93 | 783,135 | +0.51(+2.62%) |
Jun 13, 2022 | 20.48 | 20.64 | 18.11 | 19.42 | 1,176,337 | -1.99(-9.30%) |
Jun 10, 2022 | 20.82 | 22.27 | 20.28 | 21.41 | 790,651 | +0.24(+1.14%) |
Jun 09, 2022 | 21.27 | 21.85 | 19.68 | 21.17 | 775,068 | -0.08(-0.37%) |
Jun 08, 2022 | 21.53 | 22.49 | 20.37 | 21.25 | 1,339,628 | +0.27(+1.27%) |
Jun 07, 2022 | 20.66 | 22.39 | 19.26 | 20.98 | 1,655,617 | +0.22(+1.08%) |
Jun 06, 2022 | 18.76 | 20.76 | 18.55 | 20.76 | 1,005,098 | +2.26(+12.21%) |
Jun 03, 2022 | 17.85 | 18.67 | 17.55 | 18.50 | 585,115 | +0.74(+4.18%) |
Jun 02, 2022 | 17.49 | 18.36 | 17.08 | 17.76 | 623,362 | -0.09(-0.48%) |