Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.77 | 15.43 | 14.70 | 14.87 | 2,621,577 | +0.22(+1.50%) |
Aug 30, 2022 | 14.71 | 15.13 | 14.08 | 14.65 | 1,017,724 | +0.23(+1.60%) |
Aug 29, 2022 | 15.09 | 15.66 | 14.41 | 14.42 | 1,042,919 | -0.93(-6.06%) |
Aug 26, 2022 | 15.95 | 16.12 | 15.01 | 15.35 | 807,041 | -0.55(-3.46%) |
Aug 25, 2022 | 15.80 | 15.98 | 15.61 | 15.90 | 594,917 | +0.26(+1.66%) |
Aug 24, 2022 | 15.27 | 15.94 | 15.27 | 15.64 | 723,515 | +0.33(+2.16%) |
Aug 23, 2022 | 15.53 | 15.93 | 15.29 | 15.31 | 685,478 | -0.26(-1.67%) |
Aug 22, 2022 | 15.28 | 15.66 | 15.07 | 15.57 | 923,142 | -0.36(-2.26%) |
Aug 19, 2022 | 17.06 | 17.26 | 15.55 | 15.93 | 1,324,183 | -1.44(-8.29%) |
Aug 18, 2022 | 16.21 | 17.49 | 16.01 | 17.37 | 1,662,157 | +1.11(+6.83%) |
Aug 17, 2022 | 16.63 | 16.71 | 16.24 | 16.26 | 697,186 | -0.60(-3.56%) |
Aug 16, 2022 | 16.55 | 16.99 | 16.18 | 16.86 | 949,847 | +0.14(+0.84%) |
Aug 15, 2022 | 16.40 | 16.93 | 16.26 | 16.72 | 890,136 | +0.18(+1.09%) |
Aug 12, 2022 | 16.54 | 16.78 | 16.30 | 16.54 | 607,536 | +0.14(+0.85%) |
Aug 11, 2022 | 16.71 | 16.99 | 16.28 | 16.40 | 898,788 | -0.08(-0.49%) |
Aug 10, 2022 | 16.74 | 17.00 | 16.45 | 16.48 | 1,642,072 | +0.44(+2.74%) |
Aug 09, 2022 | 16.39 | 16.40 | 15.67 | 16.04 | 928,709 | -0.44(-2.67%) |
Aug 08, 2022 | 16.20 | 16.66 | 15.65 | 16.48 | 984,089 | +0.31(+1.92%) |
Aug 05, 2022 | 15.57 | 16.43 | 15.50 | 16.17 | 1,473,355 | +0.17(+1.06%) |
Aug 04, 2022 | 15.59 | 16.08 | 15.23 | 16.00 | 1,203,903 | +0.42(+2.70%) |
Aug 03, 2022 | 15.16 | 15.91 | 15.15 | 15.58 | 1,535,801 | +0.58(+3.87%) |
Aug 02, 2022 | 14.70 | 15.15 | 14.67 | 15.00 | 858,658 | +0.11(+0.74%) |
Aug 01, 2022 | 14.34 | 15.17 | 14.06 | 14.89 | 701,051 | +0.43(+2.97%) |
Jul 29, 2022 | 14.56 | 14.75 | 14.24 | 14.46 | 856,408 | -0.23(-1.57%) |
Jul 28, 2022 | 14.02 | 14.75 | 13.73 | 14.69 | 1,576,108 | +0.78(+5.61%) |
Jul 27, 2022 | 13.42 | 13.93 | 13.12 | 13.91 | 649,584 | +0.71(+5.38%) |
Jul 26, 2022 | 13.65 | 13.90 | 13.09 | 13.20 | 761,362 | -0.78(-5.58%) |
Jul 25, 2022 | 14.23 | 14.37 | 13.63 | 13.98 | 806,187 | -0.24(-1.69%) |
Jul 22, 2022 | 15.06 | 15.19 | 14.02 | 14.22 | 1,000,634 | -0.77(-5.14%) |
Jul 21, 2022 | 14.76 | 15.19 | 14.52 | 14.99 | 1,323,277 | +0.12(+0.81%) |
Jul 20, 2022 | 14.46 | 15.32 | 14.38 | 14.87 | 2,285,524 | +0.56(+3.91%) |
Jul 19, 2022 | 14.13 | 14.43 | 13.65 | 14.31 | 1,620,420 | +0.40(+2.88%) |
Jul 18, 2022 | 14.49 | 14.98 | 13.90 | 13.91 | 1,576,926 | -0.28(-1.97%) |
Jul 15, 2022 | 14.06 | 14.42 | 13.60 | 14.19 | 1,013,418 | +0.28(+2.01%) |
Jul 14, 2022 | 14.21 | 14.39 | 13.71 | 13.91 | 1,005,388 | -0.36(-2.52%) |
Jul 13, 2022 | 13.10 | 14.52 | 13.03 | 14.27 | 2,134,767 | +0.72(+5.31%) |
Jul 12, 2022 | 13.70 | 14.09 | 13.23 | 13.55 | 848,525 | -0.15(-1.09%) |
Jul 11, 2022 | 14.43 | 14.66 | 13.58 | 13.70 | 922,044 | -0.85(-5.84%) |
Jul 08, 2022 | 13.67 | 14.81 | 13.22 | 14.55 | 2,651,864 | +0.66(+4.75%) |
Jul 07, 2022 | 13.13 | 14.10 | 13.13 | 13.89 | 1,501,015 | +0.76(+5.79%) |
Jul 06, 2022 | 13.00 | 13.31 | 12.70 | 13.13 | 1,158,592 | -0.03(-0.23%) |
Jul 05, 2022 | 12.10 | 13.28 | 11.80 | 13.16 | 2,059,482 | +0.77(+6.21%) |
Jul 01, 2022 | 11.21 | 12.50 | 11.03 | 12.39 | 1,922,332 | +1.22(+10.92%) |
Jun 30, 2022 | 11.29 | 11.35 | 10.58 | 11.17 | 1,203,196 | -0.31(-2.70%) |
Jun 29, 2022 | 11.40 | 11.54 | 11.04 | 11.48 | 780,150 | +0.07(+0.61%) |
Jun 28, 2022 | 11.72 | 12.18 | 11.30 | 11.41 | 1,476,584 | -0.43(-3.63%) |
Jun 27, 2022 | 12.10 | 12.45 | 11.61 | 11.84 | 845,098 | -0.67(-5.36%) |
Jun 24, 2022 | 12.58 | 12.79 | 12.12 | 12.51 | 1,554,721 | +0.03(+0.24%) |
Jun 23, 2022 | 12.00 | 13.05 | 11.74 | 12.48 | 2,470,350 | +0.59(+4.96%) |
Jun 22, 2022 | 12.00 | 12.53 | 11.78 | 11.89 | 1,714,053 | -0.51(-4.11%) |
Jun 21, 2022 | 11.44 | 12.51 | 11.29 | 12.40 | 2,133,296 | +1.05(+9.25%) |
Jun 17, 2022 | 10.10 | 11.49 | 10.01 | 11.35 | 6,283,354 | +1.36(+13.61%) |
Jun 16, 2022 | 11.10 | 11.61 | 9.860 | 9.990 | 2,086,060 | -1.39(-12.21%) |
Jun 15, 2022 | 10.91 | 11.54 | 10.67 | 11.38 | 3,999,804 | +0.67(+6.26%) |
Jun 14, 2022 | 10.12 | 10.97 | 9.860 | 10.71 | 1,621,030 | +0.65(+6.46%) |
Jun 13, 2022 | 10.79 | 10.90 | 10.00 | 10.06 | 2,426,367 | -0.91(-8.30%) |
Jun 10, 2022 | 11.51 | 11.53 | 10.89 | 10.97 | 1,933,722 | -1.05(-8.74%) |
Jun 09, 2022 | 11.53 | 12.54 | 11.17 | 12.02 | 2,127,336 | +0.40(+3.44%) |
Jun 08, 2022 | 11.84 | 12.06 | 11.42 | 11.62 | 999,088 | -0.32(-2.68%) |
Jun 07, 2022 | 10.65 | 12.20 | 10.50 | 11.94 | 2,705,809 | +1.07(+9.84%) |
Jun 06, 2022 | 11.55 | 12.36 | 10.66 | 10.87 | 4,272,806 | -0.68(-5.89%) |
Jun 03, 2022 | 11.67 | 11.98 | 10.10 | 11.55 | 2,359,865 | -0.38(-3.19%) |
Jun 02, 2022 | 11.43 | 12.03 | 11.11 | 11.93 | 2,215,769 | +0.50(+4.37%) |