Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.50 | 17.90 | 17.35 | 17.40 | 324,836 | -0.17(-0.94%) |
Aug 30, 2022 | 18.09 | 18.30 | 17.45 | 17.57 | 502,541 | -0.03(-0.17%) |
Aug 29, 2022 | 17.50 | 17.99 | 17.45 | 17.59 | 465,644 | -0.01(-0.03%) |
Aug 26, 2022 | 17.75 | 17.85 | 17.50 | 17.60 | 346,795 | -0.14(-0.79%) |
Aug 25, 2022 | 18.07 | 18.45 | 17.61 | 17.74 | 379,496 | -0.26(-1.44%) |
Aug 24, 2022 | 18.34 | 18.39 | 17.86 | 18.00 | 486,773 | -0.34(-1.85%) |
Aug 23, 2022 | 18.21 | 19.30 | 18.04 | 18.34 | 922,217 | +0.58(+3.27%) |
Aug 22, 2022 | 18.00 | 18.70 | 17.50 | 17.76 | 692,572 | -0.29(-1.61%) |
Aug 19, 2022 | 19.75 | 19.75 | 18.01 | 18.05 | 555,689 | -2.45(-11.95%) |
Aug 18, 2022 | 17.85 | 20.60 | 17.60 | 20.50 | 1,517,720 | +2.65(+14.85%) |
Aug 17, 2022 | 17.90 | 18.12 | 17.68 | 17.85 | 359,377 | +0.00(+0.00%) |
Aug 16, 2022 | 18.04 | 18.38 | 17.51 | 17.85 | 363,778 | -0.35(-1.92%) |
Aug 15, 2022 | 18.00 | 18.32 | 17.80 | 18.20 | 253,693 | -0.15(-0.82%) |
Aug 12, 2022 | 18.04 | 18.50 | 17.90 | 18.35 | 372,009 | +0.55(+3.09%) |
Aug 11, 2022 | 18.15 | 18.23 | 17.60 | 17.80 | 372,020 | +0.00(+0.00%) |
Aug 10, 2022 | 17.50 | 17.95 | 17.43 | 17.80 | 268,830 | +0.42(+2.42%) |
Aug 09, 2022 | 18.02 | 18.15 | 17.28 | 17.38 | 382,892 | -0.77(-4.24%) |
Aug 08, 2022 | 18.30 | 18.33 | 17.90 | 18.15 | 394,669 | +0.26(+1.48%) |
Aug 05, 2022 | 17.71 | 18.10 | 17.50 | 17.89 | 434,642 | +0.18(+0.99%) |
Aug 04, 2022 | 18.09 | 18.25 | 17.60 | 17.71 | 535,558 | -0.54(-2.99%) |
Aug 03, 2022 | 18.30 | 18.49 | 17.94 | 18.25 | 735,369 | -0.41(-2.20%) |
Aug 02, 2022 | 19.21 | 19.30 | 18.41 | 18.66 | 536,931 | -0.68(-3.49%) |
Aug 01, 2022 | 19.15 | 19.60 | 18.85 | 19.34 | 268,334 | -0.36(-1.83%) |
Jul 29, 2022 | 19.00 | 19.93 | 18.98 | 19.70 | 414,966 | +0.65(+3.41%) |
Jul 28, 2022 | 18.95 | 19.73 | 18.55 | 19.05 | 375,279 | +0.03(+0.16%) |
Jul 27, 2022 | 19.25 | 19.50 | 18.75 | 19.02 | 361,317 | +0.02(+0.11%) |
Jul 26, 2022 | 19.60 | 19.60 | 18.62 | 19.00 | 360,152 | -0.59(-3.01%) |
Jul 25, 2022 | 20.00 | 20.44 | 19.26 | 19.59 | 268,041 | -0.55(-2.76%) |
Jul 22, 2022 | 21.00 | 21.25 | 20.00 | 20.14 | 334,298 | -1.21(-5.64%) |
Jul 21, 2022 | 20.50 | 21.43 | 20.26 | 21.35 | 310,796 | +0.30(+1.43%) |
Jul 20, 2022 | 21.39 | 22.25 | 20.34 | 21.05 | 547,418 | -0.43(-2.00%) |
Jul 19, 2022 | 19.05 | 22.62 | 19.04 | 21.48 | 1,028,396 | +2.58(+13.65%) |
Jul 18, 2022 | 19.15 | 19.88 | 18.89 | 18.90 | 396,950 | +0.50(+2.72%) |
Jul 15, 2022 | 18.32 | 18.88 | 18.07 | 18.40 | 268,029 | +0.38(+2.08%) |
Jul 14, 2022 | 18.32 | 18.41 | 17.66 | 18.02 | 258,389 | -0.52(-2.78%) |
Jul 13, 2022 | 18.47 | 18.95 | 18.40 | 18.54 | 122,879 | -0.25(-1.30%) |
Jul 12, 2022 | 18.50 | 19.15 | 18.40 | 18.79 | 209,476 | -0.22(-1.16%) |
Jul 11, 2022 | 19.75 | 19.76 | 18.50 | 19.00 | 280,721 | -1.25(-6.15%) |
Jul 08, 2022 | 19.66 | 20.72 | 19.66 | 20.25 | 372,845 | +0.57(+2.92%) |
Jul 07, 2022 | 18.73 | 20.00 | 18.50 | 19.68 | 513,965 | +1.18(+6.35%) |
Jul 06, 2022 | 18.60 | 18.85 | 18.30 | 18.50 | 299,593 | -0.50(-2.63%) |
Jul 05, 2022 | 18.90 | 19.00 | 17.75 | 19.00 | 311,624 | +0.02(+0.11%) |
Jul 01, 2022 | 19.68 | 19.82 | 18.89 | 18.98 | 259,472 | -0.88(-4.46%) |
Jun 30, 2022 | 19.50 | 20.95 | 19.05 | 19.86 | 400,506 | +0.36(+1.87%) |
Jun 29, 2022 | 20.80 | 20.85 | 19.30 | 19.50 | 375,524 | -1.48(-7.03%) |
Jun 28, 2022 | 21.50 | 21.88 | 20.78 | 20.98 | 290,827 | -0.67(-3.12%) |
Jun 27, 2022 | 22.00 | 22.25 | 21.29 | 21.65 | 281,296 | +0.23(+1.10%) |
Jun 24, 2022 | 21.66 | 22.50 | 21.05 | 21.41 | 343,816 | +0.39(+1.85%) |
Jun 23, 2022 | 21.66 | 22.05 | 20.70 | 21.02 | 391,129 | -1.11(-4.99%) |
Jun 22, 2022 | 22.01 | 22.67 | 21.61 | 22.13 | 411,358 | -0.89(-3.89%) |
Jun 21, 2022 | 23.24 | 24.09 | 22.76 | 23.02 | 403,687 | -0.48(-2.02%) |
Jun 17, 2022 | 23.28 | 24.00 | 21.95 | 23.50 | 661,163 | -0.50(-2.08%) |
Jun 16, 2022 | 24.00 | 24.75 | 23.00 | 24.00 | 416,140 | -0.68(-2.76%) |
Jun 15, 2022 | 24.30 | 25.08 | 23.75 | 24.68 | 293,248 | +0.06(+0.24%) |
Jun 14, 2022 | 26.00 | 26.00 | 24.04 | 24.62 | 367,676 | -0.17(-0.69%) |
Jun 13, 2022 | 24.80 | 25.63 | 23.61 | 24.79 | 475,975 | -2.21(-8.19%) |
Jun 10, 2022 | 27.50 | 28.25 | 26.00 | 27.00 | 476,185 | -1.23(-4.37%) |
Jun 09, 2022 | 30.00 | 30.00 | 27.75 | 28.23 | 833,000 | -1.83(-6.09%) |
Jun 08, 2022 | 30.50 | 33.00 | 29.62 | 30.07 | 1,800,385 | -0.43(-1.43%) |
Jun 07, 2022 | 30.00 | 31.31 | 29.55 | 30.50 | 617,386 | -0.07(-0.23%) |
Jun 06, 2022 | 32.00 | 32.20 | 30.40 | 30.57 | 463,118 | -1.63(-5.06%) |
Jun 03, 2022 | 32.01 | 32.65 | 31.25 | 32.20 | 377,215 | -0.30(-0.92%) |
Jun 02, 2022 | 30.50 | 33.47 | 30.50 | 32.50 | 490,950 | +0.68(+2.15%) |