Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.23 | 10.40 | 9.993 | 10.16 | 37,665 | +0.02(+0.18%) |
Aug 30, 2022 | 10.35 | 10.38 | 9.966 | 10.14 | 57,092 | -0.27(-2.63%) |
Aug 29, 2022 | 10.30 | 10.65 | 10.24 | 10.41 | 159,834 | -0.21(-1.98%) |
Aug 26, 2022 | 11.80 | 11.80 | 10.52 | 10.62 | 97,264 | -1.18(-9.99%) |
Aug 25, 2022 | 12.23 | 12.27 | 11.71 | 11.80 | 46,202 | -0.46(-3.73%) |
Aug 24, 2022 | 12.48 | 12.71 | 12.25 | 12.26 | 33,195 | -0.14(-1.11%) |
Aug 23, 2022 | 12.71 | 12.75 | 12.37 | 12.40 | 25,447 | -0.20(-1.60%) |
Aug 22, 2022 | 13.07 | 13.40 | 12.55 | 12.60 | 26,098 | -0.55(-4.17%) |
Aug 19, 2022 | 13.46 | 13.71 | 13.01 | 13.15 | 22,344 | -0.36(-2.64%) |
Aug 18, 2022 | 13.80 | 13.80 | 13.38 | 13.50 | 20,636 | -0.26(-1.86%) |
Aug 17, 2022 | 13.09 | 13.76 | 13.05 | 13.76 | 12,703 | +0.62(+4.76%) |
Aug 16, 2022 | 12.71 | 13.20 | 12.71 | 13.14 | 18,606 | +0.36(+2.84%) |
Aug 15, 2022 | 12.88 | 13.13 | 12.60 | 12.77 | 22,303 | -0.10(-0.77%) |
Aug 12, 2022 | 13.12 | 13.22 | 12.77 | 12.87 | 29,391 | -0.09(-0.70%) |
Aug 11, 2022 | 12.87 | 13.19 | 12.42 | 12.96 | 63,083 | +0.32(+2.51%) |
Aug 10, 2022 | 12.45 | 12.78 | 12.23 | 12.65 | 43,420 | +0.03(+0.22%) |
Aug 09, 2022 | 13.41 | 14.60 | 12.04 | 12.62 | 187,153 | -4.30(-25.43%) |
Aug 08, 2022 | 16.44 | 17.13 | 16.44 | 16.92 | 17,444 | +0.14(+0.86%) |
Aug 05, 2022 | 16.58 | 16.85 | 16.58 | 16.78 | 8,091 | +0.02(+0.11%) |
Aug 04, 2022 | 16.58 | 16.76 | 16.50 | 16.76 | 8,254 | +0.04(+0.22%) |
Aug 03, 2022 | 16.79 | 16.84 | 16.50 | 16.72 | 13,553 | +0.08(+0.49%) |
Aug 02, 2022 | 17.14 | 17.19 | 16.64 | 16.64 | 8,509 | -0.53(-3.06%) |
Aug 01, 2022 | 16.52 | 17.18 | 16.52 | 17.17 | 10,419 | +0.44(+2.65%) |
Jul 29, 2022 | 16.80 | 16.90 | 16.53 | 16.72 | 17,340 | -0.12(-0.70%) |
Jul 28, 2022 | 17.13 | 17.13 | 16.68 | 16.84 | 7,623 | -0.09(-0.54%) |
Jul 27, 2022 | 16.28 | 16.93 | 16.28 | 16.93 | 16,556 | +0.68(+4.18%) |
Jul 26, 2022 | 16.68 | 16.68 | 16.22 | 16.25 | 9,419 | -0.60(-3.55%) |
Jul 25, 2022 | 17.13 | 17.14 | 16.70 | 16.85 | 14,677 | -0.11(-0.64%) |
Jul 22, 2022 | 17.23 | 17.29 | 16.87 | 16.96 | 10,789 | -0.24(-1.37%) |
Jul 21, 2022 | 17.06 | 17.19 | 16.80 | 17.19 | 11,864 | -0.01(-0.05%) |
Jul 20, 2022 | 17.18 | 17.28 | 17.03 | 17.20 | 17,421 | +0.19(+1.12%) |
Jul 19, 2022 | 16.69 | 17.28 | 16.61 | 17.01 | 20,021 | +0.53(+3.24%) |
Jul 18, 2022 | 16.53 | 16.58 | 16.31 | 16.48 | 12,451 | +0.01(+0.06%) |
Jul 15, 2022 | 16.09 | 16.57 | 15.94 | 16.47 | 21,906 | +0.64(+4.06%) |
Jul 14, 2022 | 15.97 | 15.97 | 15.70 | 15.83 | 11,615 | -0.30(-1.85%) |
Jul 13, 2022 | 15.92 | 16.31 | 15.92 | 16.12 | 16,273 | -0.20(-1.22%) |
Jul 12, 2022 | 16.23 | 16.68 | 16.23 | 16.32 | 14,356 | -0.02(-0.11%) |
Jul 11, 2022 | 16.43 | 16.44 | 16.30 | 16.34 | 12,835 | -0.12(-0.72%) |
Jul 08, 2022 | 16.51 | 16.73 | 16.35 | 16.46 | 15,329 | -0.24(-1.41%) |
Jul 07, 2022 | 16.35 | 16.90 | 16.35 | 16.70 | 24,174 | +0.55(+3.42%) |
Jul 06, 2022 | 16.29 | 16.32 | 15.99 | 16.14 | 13,851 | -0.14(-0.89%) |
Jul 05, 2022 | 15.88 | 16.29 | 14.29 | 16.29 | 15,516 | +0.14(+0.90%) |
Jul 01, 2022 | 16.04 | 16.20 | 15.95 | 16.14 | 13,050 | +0.06(+0.39%) |
Jun 30, 2022 | 15.84 | 16.09 | 15.84 | 16.08 | 14,995 | +0.00(+0.00%) |
Jun 29, 2022 | 16.31 | 16.31 | 15.83 | 16.08 | 33,620 | -0.20(-1.22%) |
Jun 28, 2022 | 16.36 | 16.46 | 16.27 | 16.28 | 20,543 | -0.08(-0.50%) |
Jun 27, 2022 | 17.07 | 17.07 | 16.31 | 16.36 | 23,218 | -0.61(-3.58%) |
Jun 24, 2022 | 16.36 | 17.18 | 16.36 | 16.97 | 144,254 | +0.63(+3.88%) |
Jun 23, 2022 | 15.77 | 16.41 | 15.77 | 16.33 | 23,772 | +0.63(+4.04%) |
Jun 22, 2022 | 15.58 | 15.77 | 15.58 | 15.70 | 46,892 | -0.12(-0.74%) |
Jun 21, 2022 | 15.81 | 15.94 | 15.69 | 15.82 | 40,078 | +0.10(+0.63%) |
Jun 17, 2022 | 15.61 | 15.85 | 15.58 | 15.72 | 40,746 | +0.04(+0.23%) |
Jun 16, 2022 | 15.69 | 15.73 | 15.54 | 15.68 | 31,307 | -0.33(-2.04%) |
Jun 15, 2022 | 15.59 | 16.21 | 15.59 | 16.01 | 32,931 | +0.47(+3.03%) |
Jun 14, 2022 | 15.64 | 15.82 | 15.46 | 15.54 | 59,749 | -0.12(-0.75%) |
Jun 13, 2022 | 15.60 | 15.87 | 15.39 | 15.65 | 29,517 | -0.14(-0.86%) |
Jun 10, 2022 | 16.01 | 16.15 | 15.63 | 15.79 | 53,876 | -0.46(-2.84%) |
Jun 09, 2022 | 16.19 | 16.30 | 16.18 | 16.25 | 21,882 | -0.14(-0.83%) |
Jun 08, 2022 | 16.62 | 16.96 | 16.19 | 16.39 | 32,720 | -0.33(-1.95%) |
Jun 07, 2022 | 16.96 | 17.01 | 16.66 | 16.71 | 22,762 | -0.32(-1.86%) |
Jun 06, 2022 | 16.31 | 17.32 | 16.13 | 17.03 | 48,001 | +0.97(+6.03%) |
Jun 03, 2022 | 16.31 | 16.35 | 15.99 | 16.06 | 37,742 | -0.43(-2.58%) |
Jun 02, 2022 | 16.17 | 16.49 | 16.14 | 16.49 | 28,880 | +0.36(+2.25%) |