Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.28 | 16.59 | 15.96 | 16.23 | 1,334,749 | -0.05(-0.32%) |
Aug 30, 2022 | 15.27 | 16.31 | 15.15 | 16.28 | 2,903,026 | +1.60(+10.90%) |
Aug 29, 2022 | 14.74 | 14.91 | 14.59 | 14.68 | 724,949 | -0.17(-1.12%) |
Aug 26, 2022 | 15.44 | 15.47 | 14.83 | 14.85 | 651,443 | -0.61(-3.96%) |
Aug 25, 2022 | 15.35 | 15.56 | 15.13 | 15.46 | 493,690 | +0.17(+1.09%) |
Aug 24, 2022 | 15.34 | 15.55 | 15.14 | 15.29 | 449,159 | +0.01(+0.06%) |
Aug 23, 2022 | 15.72 | 15.78 | 15.13 | 15.28 | 858,966 | -0.31(-2.02%) |
Aug 22, 2022 | 15.61 | 15.85 | 15.33 | 15.60 | 793,895 | -0.28(-1.74%) |
Aug 19, 2022 | 16.51 | 16.53 | 15.86 | 15.87 | 1,221,806 | -0.87(-5.17%) |
Aug 18, 2022 | 16.40 | 16.75 | 16.28 | 16.74 | 587,215 | +0.61(+3.77%) |
Aug 17, 2022 | 16.46 | 16.49 | 15.99 | 16.13 | 681,028 | -0.46(-2.79%) |
Aug 16, 2022 | 16.67 | 16.86 | 16.43 | 16.59 | 562,443 | +0.00(+0.00%) |
Aug 15, 2022 | 16.90 | 16.91 | 16.41 | 16.59 | 614,046 | -0.62(-3.58%) |
Aug 12, 2022 | 17.63 | 17.65 | 16.84 | 17.21 | 784,147 | -0.38(-2.14%) |
Aug 11, 2022 | 17.55 | 17.82 | 17.41 | 17.59 | 813,062 | +0.27(+1.53%) |
Aug 10, 2022 | 17.29 | 17.55 | 17.00 | 17.32 | 610,351 | +0.39(+2.33%) |
Aug 09, 2022 | 16.87 | 16.93 | 16.59 | 16.93 | 471,983 | +0.10(+0.61%) |
Aug 08, 2022 | 16.94 | 17.43 | 16.76 | 16.82 | 925,872 | +0.02(+0.10%) |
Aug 05, 2022 | 16.62 | 17.16 | 16.52 | 16.81 | 1,067,433 | +0.45(+2.78%) |
Aug 04, 2022 | 16.70 | 16.84 | 15.93 | 16.35 | 1,526,423 | -0.84(-4.88%) |
Aug 03, 2022 | 17.18 | 17.46 | 16.97 | 17.19 | 873,240 | +0.03(+0.15%) |
Aug 02, 2022 | 17.06 | 17.56 | 16.70 | 17.17 | 971,600 | +0.10(+0.60%) |
Aug 01, 2022 | 16.52 | 17.29 | 16.36 | 17.06 | 1,920,032 | +1.03(+6.41%) |
Jul 29, 2022 | 15.85 | 16.15 | 15.65 | 16.04 | 587,842 | +0.32(+2.02%) |
Jul 28, 2022 | 15.57 | 15.86 | 15.31 | 15.72 | 1,715,009 | +0.36(+2.34%) |
Jul 27, 2022 | 15.00 | 15.45 | 14.79 | 15.36 | 767,247 | +0.59(+4.00%) |
Jul 26, 2022 | 14.87 | 14.93 | 14.67 | 14.77 | 385,682 | -0.11(-0.75%) |
Jul 25, 2022 | 15.04 | 15.12 | 14.78 | 14.88 | 306,158 | +0.00(+0.00%) |
Jul 22, 2022 | 15.25 | 15.29 | 14.71 | 14.88 | 415,752 | -0.34(-2.25%) |
Jul 21, 2022 | 15.42 | 15.44 | 14.84 | 15.22 | 509,244 | -0.09(-0.62%) |
Jul 20, 2022 | 14.99 | 15.37 | 14.62 | 15.32 | 1,276,996 | +0.41(+2.76%) |
Jul 19, 2022 | 14.40 | 15.03 | 14.37 | 14.91 | 770,433 | +0.61(+4.25%) |
Jul 18, 2022 | 13.73 | 14.43 | 13.73 | 14.30 | 1,113,145 | +0.84(+6.24%) |
Jul 15, 2022 | 13.28 | 13.47 | 12.97 | 13.46 | 660,980 | +0.44(+3.36%) |
Jul 14, 2022 | 13.06 | 13.10 | 12.62 | 13.02 | 676,066 | -0.26(-1.94%) |
Jul 13, 2022 | 12.85 | 13.35 | 12.82 | 13.28 | 1,574,900 | +0.15(+1.18%) |
Jul 12, 2022 | 13.13 | 13.35 | 12.99 | 13.12 | 496,018 | -0.04(-0.33%) |
Jul 11, 2022 | 13.47 | 13.54 | 13.14 | 13.17 | 453,565 | -0.47(-3.46%) |
Jul 08, 2022 | 13.55 | 13.91 | 13.35 | 13.64 | 771,925 | +0.13(+0.95%) |
Jul 07, 2022 | 13.42 | 13.81 | 13.23 | 13.51 | 787,312 | +0.50(+3.82%) |
Jul 06, 2022 | 13.30 | 13.45 | 12.52 | 13.01 | 1,482,050 | -0.49(-3.62%) |
Jul 05, 2022 | 13.68 | 13.73 | 13.29 | 13.50 | 843,101 | -0.41(-2.96%) |
Jul 01, 2022 | 13.98 | 14.00 | 13.33 | 13.91 | 966,588 | -0.24(-1.70%) |
Jun 30, 2022 | 14.13 | 14.40 | 13.89 | 14.15 | 698,235 | -0.21(-1.43%) |
Jun 29, 2022 | 14.97 | 14.97 | 14.24 | 14.36 | 1,012,591 | -0.51(-3.40%) |
Jun 28, 2022 | 15.38 | 15.42 | 14.84 | 14.86 | 544,328 | -0.39(-2.58%) |
Jun 27, 2022 | 14.88 | 15.64 | 14.85 | 15.26 | 798,892 | +0.65(+4.46%) |
Jun 24, 2022 | 14.81 | 15.22 | 14.59 | 14.61 | 668,347 | -0.07(-0.47%) |
Jun 23, 2022 | 14.91 | 15.06 | 14.26 | 14.67 | 1,629,032 | -0.19(-1.27%) |
Jun 22, 2022 | 15.45 | 15.74 | 14.68 | 14.86 | 1,581,536 | -0.98(-6.17%) |
Jun 21, 2022 | 16.07 | 16.30 | 15.80 | 15.84 | 615,548 | +0.12(+0.76%) |
Jun 17, 2022 | 15.98 | 16.21 | 15.48 | 15.72 | 1,355,222 | -0.23(-1.45%) |
Jun 16, 2022 | 16.37 | 16.81 | 15.88 | 15.95 | 1,227,575 | -1.04(-6.15%) |
Jun 15, 2022 | 17.12 | 17.37 | 16.64 | 17.00 | 850,254 | -0.09(-0.55%) |
Jun 14, 2022 | 16.58 | 17.47 | 16.49 | 17.09 | 1,050,666 | +0.68(+4.12%) |
Jun 13, 2022 | 17.24 | 17.48 | 16.37 | 16.41 | 1,498,892 | -1.48(-8.28%) |
Jun 10, 2022 | 17.86 | 18.28 | 17.57 | 17.89 | 1,178,353 | -0.14(-0.76%) |
Jun 09, 2022 | 18.49 | 18.61 | 18.00 | 18.03 | 1,817,089 | -0.69(-3.71%) |
Jun 08, 2022 | 19.27 | 19.36 | 18.22 | 18.73 | 2,219,869 | -1.39(-6.90%) |
Jun 07, 2022 | 19.66 | 20.22 | 19.54 | 20.11 | 1,067,740 | +0.45(+2.31%) |
Jun 06, 2022 | 19.98 | 20.05 | 19.51 | 19.66 | 553,272 | -0.09(-0.48%) |
Jun 03, 2022 | 19.68 | 19.80 | 19.21 | 19.75 | 683,022 | -0.08(-0.39%) |
Jun 02, 2022 | 19.12 | 20.38 | 19.12 | 19.83 | 1,638,969 | +0.80(+4.19%) |