Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.20 | 19.33 | 19.02 | 19.33 | 3,011 | -0.77(-3.82%) |
Aug 30, 2022 | 20.61 | 20.61 | 19.97 | 20.09 | 2,291 | -0.64(-3.10%) |
Aug 29, 2022 | 20.82 | 20.83 | 20.74 | 20.74 | 551 | +0.05(+0.23%) |
Aug 26, 2022 | 20.88 | 20.94 | 20.62 | 20.69 | 8,977 | -0.32(-1.51%) |
Aug 25, 2022 | 21.22 | 21.22 | 20.93 | 21.01 | 2,324 | -0.16(-0.74%) |
Aug 24, 2022 | 20.56 | 21.16 | 20.56 | 21.16 | 948 | +0.72(+3.54%) |
Aug 23, 2022 | 20.44 | 20.54 | 20.43 | 20.44 | 1,532 | +1.05(+5.44%) |
Aug 22, 2022 | 19.45 | 19.45 | 19.33 | 19.39 | 1,163 | +0.00(+0.00%) |
Aug 19, 2022 | 18.92 | 19.39 | 18.92 | 19.39 | 2,411 | +0.74(+3.98%) |
Aug 18, 2022 | 18.51 | 18.64 | 18.51 | 18.64 | 198 | -0.11(-0.57%) |
Aug 17, 2022 | 18.20 | 18.75 | 18.20 | 18.75 | 1,560 | -0.21(-1.08%) |
Aug 16, 2022 | 17.83 | 18.96 | 17.76 | 18.96 | 2,612 | +1.31(+7.45%) |
Aug 15, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 24 | +0.24(+1.40%) |
Aug 12, 2022 | 17.35 | 17.56 | 17.32 | 17.40 | 3,486 | +0.16(+0.93%) |
Aug 11, 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 34 | -0.13(-0.75%) |
Aug 10, 2022 | 17.28 | 17.48 | 17.28 | 17.37 | 7,643 | +0.16(+0.91%) |
Aug 09, 2022 | 17.37 | 17.37 | 17.21 | 17.21 | 1,199 | -0.07(-0.40%) |
Aug 08, 2022 | 17.30 | 17.33 | 17.16 | 17.28 | 3,344 | -0.30(-1.69%) |
Aug 05, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 110 | +0.99(+5.98%) |
Aug 04, 2022 | 16.53 | 16.63 | 16.51 | 16.59 | 26,074 | +0.46(+2.85%) |
Aug 03, 2022 | 15.97 | 16.22 | 15.97 | 16.13 | 3,293 | +0.29(+1.81%) |
Aug 02, 2022 | 15.89 | 15.89 | 15.84 | 15.84 | 202 | +0.25(+1.60%) |
Aug 01, 2022 | 16.17 | 16.17 | 15.53 | 15.59 | 491 | -0.77(-4.72%) |
Jul 29, 2022 | 16.07 | 16.37 | 16.06 | 16.36 | 11,578 | +0.48(+3.01%) |
Jul 28, 2022 | 16.39 | 16.40 | 15.72 | 15.88 | 16,951 | -0.66(-3.98%) |
Jul 27, 2022 | 16.37 | 16.54 | 16.37 | 16.54 | 1,041 | +0.29(+1.80%) |
Jul 26, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 25 | -0.04(-0.24%) |
Jul 25, 2022 | 16.43 | 16.45 | 16.29 | 16.29 | 1,134 | -0.19(-1.16%) |
Jul 22, 2022 | 16.39 | 16.48 | 16.31 | 16.48 | 1,904 | -0.96(-5.52%) |
Jul 21, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 3 | -0.15(-0.86%) |
Jul 20, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 22 | -0.63(-3.43%) |
Jul 19, 2022 | 18.27 | 18.27 | 18.21 | 18.22 | 4,609 | -0.15(-0.80%) |
Jul 18, 2022 | 18.37 | 18.42 | 18.36 | 18.36 | 15,543 | -0.21(-1.11%) |
Jul 15, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 104 | -0.11(-0.58%) |
Jul 14, 2022 | 18.56 | 18.68 | 18.49 | 18.68 | 1,192 | -0.18(-0.93%) |
Jul 13, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 222 | -0.24(-1.25%) |
Jul 12, 2022 | 19.20 | 19.20 | 19.09 | 19.09 | 1,571 | -0.11(-0.56%) |
Jul 11, 2022 | 19.22 | 19.31 | 19.15 | 19.20 | 19,359 | +0.11(+0.59%) |
Jul 08, 2022 | 19.05 | 19.09 | 19.05 | 19.09 | 221 | +0.00(+0.00%) |
Jul 07, 2022 | 19.02 | 19.09 | 19.02 | 19.09 | 10,351 | +0.05(+0.28%) |
Jul 06, 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 29 | +0.07(+0.39%) |
Jul 05, 2022 | 19.01 | 19.11 | 18.96 | 18.96 | 920 | +0.06(+0.34%) |
Jul 01, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 109 | -0.24(-1.28%) |
Jun 30, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 15 | -0.21(-1.09%) |
Jun 29, 2022 | 19.30 | 19.35 | 19.15 | 19.35 | 590 | -0.14(-0.70%) |
Jun 28, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 307 | +0.05(+0.25%) |
Jun 27, 2022 | 19.44 | 19.44 | 19.44 | 19.44 | 11 | +0.02(+0.13%) |
Jun 24, 2022 | 19.37 | 19.41 | 19.37 | 19.41 | 107 | +0.10(+0.51%) |
Jun 23, 2022 | 19.49 | 19.49 | 19.29 | 19.32 | 1,032 | -0.20(-1.00%) |
Jun 22, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 80 | -0.36(-1.82%) |
Jun 21, 2022 | 20.32 | 20.46 | 19.87 | 19.87 | 43,459 | -0.59(-2.89%) |
Jun 17, 2022 | 20.42 | 20.55 | 20.22 | 20.46 | 6,005 | +0.07(+0.36%) |
Jun 16, 2022 | 20.45 | 20.45 | 20.38 | 20.39 | 364 | +0.08(+0.38%) |
Jun 15, 2022 | 20.32 | 20.32 | 20.22 | 20.31 | 440 | -0.29(-1.42%) |
Jun 14, 2022 | 20.81 | 20.81 | 19.88 | 20.61 | 4,121 | -0.74(-3.46%) |
Jun 13, 2022 | 21.34 | 0 | -1.35(-5.96%) | |||
Jun 10, 2022 | 22.69 | 22.70 | 22.69 | 22.70 | 105 | -0.09(-0.38%) |
Jun 09, 2022 | 23.38 | 23.38 | 22.56 | 22.78 | 8,061 | -0.76(-3.24%) |
Jun 08, 2022 | 23.60 | 23.60 | 23.55 | 23.55 | 190 | -0.17(-0.72%) |
Jun 07, 2022 | 23.72 | 3 | -0.06(-0.27%) | |||
Jun 06, 2022 | 23.68 | 23.85 | 23.68 | 23.78 | 4,749 | -0.00(-0.02%) |
Jun 03, 2022 | 23.91 | 23.91 | 23.79 | 23.79 | 1,596 | -0.11(-0.45%) |
Jun 02, 2022 | 23.87 | 23.89 | 23.87 | 23.89 | 359 | +0.24(+1.03%) |