Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.69 | 14.85 | 13.49 | 14.53 | 51,457 | +0.09(+0.62%) |
Aug 30, 2022 | 14.72 | 15.16 | 13.57 | 14.44 | 146,817 | -0.42(-2.83%) |
Aug 29, 2022 | 15.37 | 15.72 | 14.72 | 14.86 | 98,620 | -0.87(-5.53%) |
Aug 26, 2022 | 16.69 | 16.69 | 15.70 | 15.73 | 78,664 | -0.84(-5.07%) |
Aug 25, 2022 | 16.86 | 17.24 | 16.36 | 16.57 | 44,849 | -0.25(-1.49%) |
Aug 24, 2022 | 17.41 | 17.41 | 16.44 | 16.82 | 68,595 | -0.49(-2.83%) |
Aug 23, 2022 | 16.37 | 17.91 | 16.15 | 17.31 | 79,296 | +0.86(+5.23%) |
Aug 22, 2022 | 18.00 | 18.00 | 15.83 | 16.45 | 132,773 | -1.94(-10.55%) |
Aug 19, 2022 | 18.55 | 19.22 | 17.43 | 18.39 | 204,635 | -0.70(-3.67%) |
Aug 18, 2022 | 19.15 | 19.79 | 18.79 | 19.09 | 132,495 | -0.16(-0.83%) |
Aug 17, 2022 | 19.13 | 19.50 | 18.61 | 19.25 | 103,045 | -0.25(-1.28%) |
Aug 16, 2022 | 19.51 | 19.51 | 18.77 | 19.50 | 132,200 | +0.04(+0.21%) |
Aug 15, 2022 | 18.70 | 19.59 | 18.61 | 19.46 | 123,559 | +1.10(+5.99%) |
Aug 12, 2022 | 17.19 | 18.42 | 17.19 | 18.36 | 57,159 | +1.21(+7.06%) |
Aug 11, 2022 | 16.87 | 17.15 | 16.60 | 17.15 | 83,158 | +0.52(+3.13%) |
Aug 10, 2022 | 15.59 | 17.18 | 15.59 | 16.63 | 202,094 | +1.63(+10.87%) |
Aug 09, 2022 | 15.70 | 16.38 | 14.71 | 15.00 | 290,831 | -0.76(-4.82%) |
Aug 08, 2022 | 16.56 | 16.86 | 15.38 | 15.76 | 126,413 | -0.44(-2.72%) |
Aug 05, 2022 | 15.23 | 16.48 | 15.23 | 16.20 | 61,402 | +0.83(+5.40%) |
Aug 04, 2022 | 14.62 | 15.53 | 14.50 | 15.37 | 95,424 | +0.88(+6.07%) |
Aug 03, 2022 | 14.90 | 15.43 | 14.35 | 14.49 | 109,687 | -0.10(-0.69%) |
Aug 02, 2022 | 14.76 | 15.57 | 14.04 | 14.59 | 144,027 | -0.37(-2.47%) |
Aug 01, 2022 | 15.76 | 16.36 | 14.86 | 14.96 | 106,259 | -1.14(-7.08%) |
Jul 29, 2022 | 16.68 | 17.25 | 15.80 | 16.10 | 82,022 | -0.70(-4.17%) |
Jul 28, 2022 | 17.87 | 17.87 | 16.67 | 16.80 | 60,948 | -1.08(-6.04%) |
Jul 27, 2022 | 18.15 | 18.51 | 17.53 | 17.88 | 89,821 | -0.16(-0.89%) |
Jul 26, 2022 | 17.85 | 19.03 | 17.49 | 18.04 | 83,994 | +0.21(+1.18%) |
Jul 25, 2022 | 17.81 | 17.87 | 16.99 | 17.83 | 54,788 | +0.26(+1.48%) |
Jul 22, 2022 | 18.53 | 18.62 | 17.29 | 17.57 | 67,697 | -1.13(-6.04%) |
Jul 21, 2022 | 18.05 | 18.96 | 18.05 | 18.70 | 128,453 | +0.64(+3.54%) |
Jul 20, 2022 | 17.12 | 18.25 | 16.30 | 18.06 | 145,735 | +0.82(+4.76%) |
Jul 19, 2022 | 15.76 | 17.72 | 15.57 | 17.24 | 84,844 | +1.68(+10.80%) |
Jul 18, 2022 | 16.68 | 17.69 | 15.55 | 15.56 | 44,950 | -0.97(-5.87%) |
Jul 15, 2022 | 16.51 | 16.96 | 15.85 | 16.53 | 114,785 | +0.46(+2.86%) |
Jul 14, 2022 | 15.41 | 16.27 | 15.33 | 16.07 | 61,283 | +0.29(+1.84%) |
Jul 13, 2022 | 15.02 | 16.20 | 14.78 | 15.78 | 56,130 | +0.46(+3.00%) |
Jul 12, 2022 | 15.28 | 15.48 | 14.05 | 15.32 | 148,830 | +0.12(+0.79%) |
Jul 11, 2022 | 16.40 | 16.47 | 15.14 | 15.20 | 92,867 | -1.32(-7.99%) |
Jul 08, 2022 | 15.97 | 16.69 | 15.80 | 16.52 | 118,269 | +0.55(+3.44%) |
Jul 07, 2022 | 15.41 | 16.15 | 15.07 | 15.97 | 130,380 | +0.74(+4.86%) |
Jul 06, 2022 | 14.89 | 15.75 | 14.40 | 15.23 | 107,018 | +0.29(+1.94%) |
Jul 05, 2022 | 13.79 | 14.97 | 13.58 | 14.94 | 100,635 | +0.79(+5.58%) |
Jul 01, 2022 | 13.38 | 14.41 | 12.91 | 14.15 | 73,835 | +0.76(+5.68%) |
Jun 30, 2022 | 12.14 | 13.39 | 12.07 | 13.39 | 77,349 | +0.88(+7.03%) |
Jun 29, 2022 | 12.62 | 12.80 | 12.01 | 12.51 | 117,000 | -0.20(-1.57%) |
Jun 28, 2022 | 12.77 | 13.00 | 12.20 | 12.71 | 346,817 | -0.04(-0.31%) |
Jun 27, 2022 | 13.13 | 13.54 | 12.57 | 12.75 | 169,176 | -0.26(-2.00%) |
Jun 24, 2022 | 12.85 | 13.76 | 12.34 | 13.01 | 977,690 | +0.18(+1.40%) |
Jun 23, 2022 | 12.46 | 12.88 | 12.00 | 12.83 | 308,938 | +0.45(+3.63%) |
Jun 22, 2022 | 12.26 | 12.89 | 12.22 | 12.38 | 249,907 | -0.15(-1.20%) |
Jun 21, 2022 | 12.71 | 13.19 | 12.18 | 12.53 | 245,453 | +0.20(+1.62%) |
Jun 17, 2022 | 11.91 | 12.81 | 11.89 | 12.33 | 384,133 | +0.52(+4.40%) |
Jun 16, 2022 | 12.25 | 12.25 | 11.56 | 11.81 | 171,740 | -0.91(-7.15%) |
Jun 15, 2022 | 12.92 | 13.13 | 12.06 | 12.72 | 230,420 | -0.03(-0.24%) |
Jun 14, 2022 | 13.81 | 13.81 | 12.47 | 12.75 | 378,228 | -0.95(-6.93%) |
Jun 13, 2022 | 13.67 | 13.82 | 12.85 | 13.70 | 372,601 | -0.65(-4.53%) |
Jun 10, 2022 | 14.70 | 14.70 | 13.66 | 14.35 | 184,887 | -0.61(-4.08%) |
Jun 09, 2022 | 15.53 | 15.59 | 14.90 | 14.96 | 74,798 | -0.68(-4.35%) |
Jun 08, 2022 | 16.32 | 16.88 | 15.45 | 15.64 | 118,911 | -0.71(-4.34%) |
Jun 07, 2022 | 16.33 | 17.44 | 16.20 | 16.35 | 163,265 | -0.24(-1.45%) |
Jun 06, 2022 | 16.96 | 17.59 | 16.38 | 16.59 | 75,680 | -0.15(-0.90%) |
Jun 03, 2022 | 15.41 | 16.79 | 15.06 | 16.74 | 104,730 | +1.18(+7.58%) |
Jun 02, 2022 | 15.53 | 16.03 | 15.29 | 15.56 | 138,857 | -0.09(-0.58%) |