Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.78 | 12.04 | 11.70 | 11.83 | 1,475,963 | +0.01(+0.07%) |
Aug 30, 2022 | 12.56 | 12.57 | 11.78 | 11.82 | 1,679,453 | -0.92(-7.24%) |
Aug 29, 2022 | 12.99 | 13.10 | 12.73 | 12.75 | 1,154,252 | -0.17(-1.34%) |
Aug 26, 2022 | 13.17 | 13.20 | 12.76 | 12.92 | 1,384,753 | -0.30(-2.28%) |
Aug 25, 2022 | 13.37 | 13.43 | 13.02 | 13.22 | 1,104,964 | -0.11(-0.84%) |
Aug 24, 2022 | 13.51 | 13.51 | 13.20 | 13.33 | 1,163,432 | -0.32(-2.34%) |
Aug 23, 2022 | 13.60 | 13.80 | 13.52 | 13.65 | 903,364 | +0.15(+1.09%) |
Aug 22, 2022 | 13.26 | 13.60 | 13.16 | 13.51 | 921,155 | +0.05(+0.39%) |
Aug 19, 2022 | 13.54 | 13.62 | 13.20 | 13.45 | 893,900 | -0.27(-1.95%) |
Aug 18, 2022 | 13.64 | 13.89 | 13.44 | 13.72 | 1,293,193 | +0.17(+1.27%) |
Aug 17, 2022 | 13.55 | 13.60 | 13.34 | 13.55 | 1,301,081 | -0.16(-1.13%) |
Aug 16, 2022 | 13.94 | 14.07 | 13.60 | 13.70 | 1,782,841 | -0.25(-1.79%) |
Aug 15, 2022 | 14.50 | 14.50 | 13.54 | 13.95 | 2,124,352 | -0.84(-5.66%) |
Aug 12, 2022 | 14.68 | 14.90 | 14.35 | 14.79 | 1,578,280 | +0.13(+0.92%) |
Aug 11, 2022 | 14.77 | 15.17 | 14.65 | 14.66 | 1,694,153 | -0.08(-0.51%) |
Aug 10, 2022 | 14.70 | 14.99 | 14.51 | 14.73 | 3,422,972 | +0.07(+0.46%) |
Aug 09, 2022 | 14.75 | 15.05 | 14.43 | 14.67 | 1,770,185 | +0.08(+0.58%) |
Aug 08, 2022 | 14.72 | 15.15 | 14.37 | 14.58 | 2,383,052 | -0.05(-0.34%) |
Aug 05, 2022 | 14.76 | 15.20 | 14.46 | 14.63 | 1,558,214 | -0.05(-0.34%) |
Aug 04, 2022 | 15.86 | 15.94 | 14.27 | 14.68 | 2,289,999 | -1.17(-7.40%) |
Aug 03, 2022 | 16.25 | 16.25 | 15.45 | 15.86 | 1,280,857 | -0.23(-1.41%) |
Aug 02, 2022 | 16.44 | 16.58 | 15.82 | 16.08 | 932,585 | -0.55(-3.33%) |
Aug 01, 2022 | 16.24 | 16.75 | 16.12 | 16.64 | 1,038,435 | +0.47(+2.90%) |
Jul 29, 2022 | 16.30 | 16.30 | 15.81 | 16.17 | 783,454 | +0.02(+0.10%) |
Jul 28, 2022 | 16.52 | 16.59 | 16.02 | 16.15 | 703,457 | -0.15(-0.93%) |
Jul 27, 2022 | 15.86 | 16.38 | 15.68 | 16.30 | 773,476 | +0.62(+3.96%) |
Jul 26, 2022 | 15.60 | 15.86 | 15.51 | 15.68 | 771,141 | +0.08(+0.54%) |
Jul 25, 2022 | 15.66 | 15.90 | 15.47 | 15.60 | 964,235 | +0.09(+0.60%) |
Jul 22, 2022 | 16.03 | 16.14 | 15.30 | 15.50 | 584,360 | -0.52(-3.24%) |
Jul 21, 2022 | 15.93 | 16.12 | 15.40 | 16.02 | 718,042 | +0.25(+1.59%) |
Jul 20, 2022 | 15.68 | 15.81 | 15.18 | 15.77 | 791,850 | +0.09(+0.59%) |
Jul 19, 2022 | 14.98 | 15.74 | 14.93 | 15.68 | 961,585 | +0.80(+5.41%) |
Jul 18, 2022 | 14.56 | 15.05 | 14.51 | 14.88 | 1,006,169 | +0.60(+4.23%) |
Jul 15, 2022 | 13.84 | 14.28 | 13.75 | 14.27 | 828,172 | +0.55(+3.97%) |
Jul 14, 2022 | 13.44 | 13.74 | 13.18 | 13.73 | 972,405 | +0.04(+0.31%) |
Jul 13, 2022 | 13.46 | 13.81 | 13.37 | 13.69 | 747,333 | +0.11(+0.80%) |
Jul 12, 2022 | 13.84 | 13.85 | 13.46 | 13.58 | 877,526 | -0.37(-2.65%) |
Jul 11, 2022 | 14.06 | 14.29 | 13.89 | 13.95 | 677,080 | -0.23(-1.66%) |
Jul 08, 2022 | 14.37 | 14.38 | 14.04 | 14.18 | 790,734 | -0.04(-0.30%) |
Jul 07, 2022 | 14.27 | 14.72 | 14.14 | 14.22 | 1,117,182 | +0.38(+2.73%) |
Jul 06, 2022 | 14.56 | 14.78 | 13.58 | 13.84 | 1,638,457 | -0.96(-6.46%) |
Jul 05, 2022 | 14.80 | 15.01 | 14.47 | 14.80 | 1,121,982 | -0.38(-2.49%) |
Jul 01, 2022 | 16.09 | 16.10 | 14.79 | 15.18 | 1,446,067 | -1.02(-6.31%) |
Jun 30, 2022 | 16.02 | 16.43 | 15.87 | 16.20 | 870,775 | -0.10(-0.62%) |
Jun 29, 2022 | 16.60 | 16.66 | 16.00 | 16.30 | 753,098 | -0.18(-1.12%) |
Jun 28, 2022 | 16.61 | 16.73 | 16.27 | 16.49 | 984,100 | -0.21(-1.26%) |
Jun 27, 2022 | 15.93 | 16.82 | 15.81 | 16.70 | 1,599,107 | +1.29(+8.38%) |
Jun 24, 2022 | 15.62 | 15.88 | 15.25 | 15.40 | 2,113,940 | -0.18(-1.13%) |
Jun 23, 2022 | 16.14 | 16.23 | 15.40 | 15.58 | 1,364,670 | -0.39(-2.47%) |
Jun 22, 2022 | 16.73 | 16.88 | 15.84 | 15.97 | 1,674,539 | -1.18(-6.89%) |
Jun 21, 2022 | 17.35 | 17.73 | 17.10 | 17.16 | 1,075,564 | +0.02(+0.10%) |
Jun 17, 2022 | 17.41 | 17.62 | 16.92 | 17.14 | 1,333,167 | +0.09(+0.54%) |
Jun 16, 2022 | 17.13 | 17.37 | 16.59 | 17.05 | 1,544,133 | -0.61(-3.47%) |
Jun 15, 2022 | 17.63 | 17.81 | 17.22 | 17.66 | 1,019,326 | -0.06(-0.33%) |
Jun 14, 2022 | 17.69 | 18.43 | 17.56 | 17.72 | 1,249,902 | +0.19(+1.10%) |
Jun 13, 2022 | 18.05 | 18.40 | 17.41 | 17.53 | 1,807,292 | -1.20(-6.40%) |
Jun 10, 2022 | 18.60 | 19.22 | 18.42 | 18.72 | 1,248,112 | -0.23(-1.20%) |
Jun 09, 2022 | 19.75 | 19.81 | 18.92 | 18.95 | 1,977,135 | -1.05(-5.24%) |
Jun 08, 2022 | 22.10 | 22.15 | 19.96 | 20.00 | 2,624,964 | -2.58(-11.44%) |
Jun 07, 2022 | 22.18 | 22.62 | 21.89 | 22.58 | 1,187,398 | +0.20(+0.90%) |
Jun 06, 2022 | 22.62 | 22.77 | 22.01 | 22.38 | 1,783,955 | +0.33(+1.48%) |
Jun 03, 2022 | 21.22 | 22.15 | 21.17 | 22.05 | 1,013,061 | +0.68(+3.18%) |
Jun 02, 2022 | 21.46 | 22.20 | 21.09 | 21.37 | 1,336,805 | -0.14(-0.66%) |