Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.28 | 10.44 | 10.04 | 10.21 | 37,488 | +0.02(+0.18%) |
Aug 30, 2022 | 10.40 | 10.43 | 10.01 | 10.19 | 56,823 | -0.28(-2.63%) |
Aug 29, 2022 | 10.34 | 10.70 | 10.29 | 10.46 | 159,081 | -0.21(-1.98%) |
Aug 26, 2022 | 11.86 | 11.86 | 10.57 | 10.67 | 96,806 | -1.19(-9.99%) |
Aug 25, 2022 | 12.29 | 12.33 | 11.77 | 11.86 | 45,984 | -0.46(-3.73%) |
Aug 24, 2022 | 12.54 | 12.77 | 12.31 | 12.32 | 33,039 | -0.14(-1.11%) |
Aug 23, 2022 | 12.77 | 12.81 | 12.42 | 12.46 | 25,327 | -0.20(-1.60%) |
Aug 22, 2022 | 13.14 | 13.46 | 12.61 | 12.66 | 25,975 | -0.55(-4.17%) |
Aug 19, 2022 | 13.52 | 13.78 | 13.07 | 13.21 | 22,239 | -0.36(-2.64%) |
Aug 18, 2022 | 13.86 | 13.86 | 13.44 | 13.57 | 20,539 | -0.26(-1.86%) |
Aug 17, 2022 | 13.15 | 13.83 | 13.11 | 13.83 | 12,643 | +0.63(+4.76%) |
Aug 16, 2022 | 12.77 | 13.26 | 12.77 | 13.20 | 18,518 | +0.36(+2.84%) |
Aug 15, 2022 | 12.94 | 13.19 | 12.66 | 12.83 | 22,198 | -0.10(-0.77%) |
Aug 12, 2022 | 13.18 | 13.28 | 12.83 | 12.93 | 29,252 | -0.09(-0.70%) |
Aug 11, 2022 | 12.93 | 13.25 | 12.48 | 13.02 | 62,786 | +0.32(+2.51%) |
Aug 10, 2022 | 12.51 | 12.84 | 12.29 | 12.71 | 43,216 | +0.03(+0.22%) |
Aug 09, 2022 | 13.47 | 14.67 | 12.10 | 12.68 | 186,271 | -4.32(-25.43%) |
Aug 08, 2022 | 16.52 | 17.21 | 16.52 | 17.00 | 17,362 | +0.15(+0.86%) |
Aug 05, 2022 | 16.66 | 16.93 | 16.66 | 16.86 | 8,053 | +0.02(+0.11%) |
Aug 04, 2022 | 16.66 | 16.84 | 16.57 | 16.84 | 8,216 | +0.04(+0.22%) |
Aug 03, 2022 | 16.87 | 16.92 | 16.58 | 16.80 | 13,489 | +0.08(+0.49%) |
Aug 02, 2022 | 17.22 | 17.27 | 16.72 | 16.72 | 8,469 | -0.53(-3.06%) |
Aug 01, 2022 | 16.60 | 17.26 | 16.60 | 17.25 | 10,370 | +0.45(+2.65%) |
Jul 29, 2022 | 16.88 | 16.98 | 16.61 | 16.80 | 17,258 | -0.12(-0.70%) |
Jul 28, 2022 | 17.21 | 17.21 | 16.76 | 16.92 | 7,587 | -0.09(-0.53%) |
Jul 27, 2022 | 16.36 | 17.01 | 16.36 | 17.01 | 16,478 | +0.68(+4.18%) |
Jul 26, 2022 | 16.76 | 16.76 | 16.29 | 16.33 | 9,375 | -0.60(-3.55%) |
Jul 25, 2022 | 17.21 | 17.22 | 16.77 | 16.93 | 14,608 | -0.11(-0.64%) |
Jul 22, 2022 | 17.31 | 17.38 | 16.95 | 17.04 | 10,738 | -0.24(-1.37%) |
Jul 21, 2022 | 17.14 | 17.27 | 16.87 | 17.27 | 11,808 | -0.01(-0.05%) |
Jul 20, 2022 | 17.27 | 17.37 | 17.11 | 17.28 | 17,339 | +0.19(+1.12%) |
Jul 19, 2022 | 16.77 | 17.37 | 16.69 | 17.09 | 19,927 | +0.54(+3.24%) |
Jul 18, 2022 | 16.61 | 16.66 | 16.39 | 16.56 | 12,393 | +0.01(+0.05%) |
Jul 15, 2022 | 16.16 | 16.65 | 16.02 | 16.55 | 21,803 | +0.65(+4.06%) |
Jul 14, 2022 | 16.05 | 16.05 | 15.77 | 15.90 | 11,560 | -0.30(-1.85%) |
Jul 13, 2022 | 15.99 | 16.38 | 15.99 | 16.20 | 16,196 | -0.20(-1.22%) |
Jul 12, 2022 | 16.31 | 16.76 | 16.31 | 16.40 | 14,288 | -0.02(-0.11%) |
Jul 11, 2022 | 16.51 | 16.52 | 16.38 | 16.42 | 12,774 | -0.12(-0.72%) |
Jul 08, 2022 | 16.59 | 16.81 | 16.43 | 16.54 | 15,257 | -0.24(-1.41%) |
Jul 07, 2022 | 16.43 | 16.98 | 16.43 | 16.77 | 24,060 | +0.56(+3.42%) |
Jul 06, 2022 | 16.36 | 16.40 | 16.06 | 16.22 | 13,786 | -0.15(-0.89%) |
Jul 05, 2022 | 15.96 | 16.36 | 14.36 | 16.36 | 15,443 | +0.15(+0.90%) |
Jul 01, 2022 | 16.12 | 16.27 | 16.03 | 16.22 | 12,988 | +0.06(+0.39%) |
Jun 30, 2022 | 15.92 | 16.16 | 15.92 | 16.16 | 14,924 | +0.00(+0.00%) |
Jun 29, 2022 | 16.38 | 16.38 | 15.91 | 16.16 | 33,461 | -0.20(-1.22%) |
Jun 28, 2022 | 16.44 | 16.54 | 16.35 | 16.36 | 20,446 | -0.08(-0.50%) |
Jun 27, 2022 | 17.15 | 17.15 | 16.38 | 16.44 | 23,108 | -0.61(-3.58%) |
Jun 24, 2022 | 16.44 | 17.27 | 16.44 | 17.05 | 143,574 | +0.64(+3.88%) |
Jun 23, 2022 | 15.85 | 16.49 | 15.85 | 16.41 | 23,660 | +0.64(+4.04%) |
Jun 22, 2022 | 15.65 | 15.85 | 15.65 | 15.77 | 46,671 | -0.12(-0.74%) |
Jun 21, 2022 | 15.88 | 16.02 | 15.76 | 15.89 | 39,889 | +0.10(+0.63%) |
Jun 17, 2022 | 15.68 | 15.93 | 15.65 | 15.79 | 40,553 | +0.04(+0.23%) |
Jun 16, 2022 | 15.76 | 15.80 | 15.61 | 15.76 | 31,160 | -0.33(-2.04%) |
Jun 15, 2022 | 15.66 | 16.28 | 15.66 | 16.08 | 32,776 | +0.47(+3.03%) |
Jun 14, 2022 | 15.72 | 15.89 | 15.54 | 15.61 | 59,467 | -0.12(-0.75%) |
Jun 13, 2022 | 15.67 | 15.95 | 15.47 | 15.73 | 29,378 | -0.14(-0.86%) |
Jun 10, 2022 | 16.08 | 16.23 | 15.70 | 15.86 | 53,622 | -0.46(-2.84%) |
Jun 09, 2022 | 16.26 | 16.37 | 16.26 | 16.33 | 21,779 | -0.14(-0.83%) |
Jun 08, 2022 | 16.70 | 17.04 | 16.26 | 16.46 | 32,566 | -0.33(-1.95%) |
Jun 07, 2022 | 17.04 | 17.09 | 16.74 | 16.79 | 22,655 | -0.32(-1.86%) |
Jun 06, 2022 | 16.38 | 17.40 | 16.21 | 17.11 | 47,775 | +0.97(+6.04%) |
Jun 03, 2022 | 16.38 | 16.43 | 16.06 | 16.14 | 37,564 | -0.43(-2.58%) |
Jun 02, 2022 | 16.25 | 16.57 | 16.22 | 16.57 | 28,744 | +0.36(+2.25%) |