Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.21 | 17.21 | 16.66 | 17.00 | 19,814 | -0.39(-2.24%) |
Aug 30, 2022 | 17.08 | 17.50 | 16.62 | 17.39 | 13,672 | +0.30(+1.76%) |
Aug 29, 2022 | 17.11 | 17.67 | 16.20 | 17.09 | 31,868 | -0.63(-3.56%) |
Aug 26, 2022 | 17.74 | 17.92 | 17.08 | 17.72 | 8,849 | +0.27(+1.55%) |
Aug 25, 2022 | 17.75 | 18.76 | 17.05 | 17.45 | 15,531 | +0.14(+0.81%) |
Aug 24, 2022 | 17.33 | 18.09 | 16.60 | 17.31 | 19,022 | +0.31(+1.82%) |
Aug 23, 2022 | 18.40 | 19.19 | 16.90 | 17.00 | 25,812 | -1.20(-6.59%) |
Aug 22, 2022 | 19.08 | 19.56 | 18.19 | 18.20 | 17,754 | -1.41(-7.19%) |
Aug 19, 2022 | 20.00 | 20.02 | 17.78 | 19.61 | 40,780 | -0.88(-4.29%) |
Aug 18, 2022 | 20.76 | 21.60 | 20.08 | 20.49 | 24,308 | +0.19(+0.94%) |
Aug 17, 2022 | 18.70 | 21.80 | 18.70 | 20.30 | 71,077 | +1.80(+9.73%) |
Aug 16, 2022 | 15.99 | 18.50 | 15.78 | 18.50 | 25,867 | +2.80(+17.83%) |
Aug 15, 2022 | 14.69 | 16.25 | 14.62 | 15.70 | 23,280 | +1.05(+7.17%) |
Aug 12, 2022 | 15.02 | 15.02 | 14.63 | 14.65 | 2,469 | -0.10(-0.68%) |
Aug 11, 2022 | 15.03 | 15.41 | 14.69 | 14.75 | 10,931 | -0.13(-0.87%) |
Aug 10, 2022 | 14.45 | 15.03 | 14.45 | 14.88 | 4,951 | +0.53(+3.69%) |
Aug 09, 2022 | 14.88 | 15.04 | 14.35 | 14.35 | 5,103 | -1.05(-6.82%) |
Aug 08, 2022 | 14.63 | 15.66 | 14.60 | 15.40 | 14,930 | +0.58(+3.91%) |
Aug 05, 2022 | 14.71 | 15.84 | 14.60 | 14.82 | 3,391 | -0.19(-1.27%) |
Aug 04, 2022 | 15.45 | 15.74 | 15.01 | 15.01 | 10,965 | +0.01(+0.07%) |
Aug 03, 2022 | 15.07 | 15.27 | 14.79 | 15.00 | 5,536 | +0.19(+1.28%) |
Aug 02, 2022 | 15.84 | 15.84 | 14.75 | 14.81 | 20,405 | -0.69(-4.45%) |
Aug 01, 2022 | 15.06 | 16.56 | 15.06 | 15.50 | 8,760 | +0.06(+0.39%) |
Jul 29, 2022 | 16.00 | 16.74 | 15.44 | 15.44 | 12,995 | -0.56(-3.50%) |
Jul 28, 2022 | 14.59 | 16.28 | 14.31 | 16.00 | 17,143 | +1.44(+9.89%) |
Jul 27, 2022 | 15.30 | 15.43 | 14.56 | 14.56 | 17,700 | -0.56(-3.70%) |
Jul 26, 2022 | 16.02 | 16.02 | 15.01 | 15.12 | 25,503 | -0.90(-5.62%) |
Jul 25, 2022 | 17.36 | 17.84 | 16.02 | 16.02 | 19,093 | -1.36(-7.83%) |
Jul 22, 2022 | 17.69 | 18.00 | 17.00 | 17.38 | 24,413 | -0.67(-3.71%) |
Jul 21, 2022 | 16.98 | 18.48 | 16.89 | 18.05 | 55,714 | +0.78(+4.52%) |
Jul 20, 2022 | 17.24 | 18.40 | 16.25 | 17.27 | 78,731 | +0.03(+0.17%) |
Jul 19, 2022 | 13.96 | 18.40 | 13.96 | 17.24 | 107,576 | +3.65(+26.86%) |
Jul 18, 2022 | 13.58 | 14.20 | 13.01 | 13.59 | 37,962 | +0.14(+1.04%) |
Jul 15, 2022 | 11.89 | 13.67 | 11.50 | 13.45 | 65,599 | +1.65(+13.98%) |
Jul 14, 2022 | 11.47 | 12.04 | 11.04 | 11.80 | 24,135 | +0.29(+2.52%) |
Jul 13, 2022 | 12.36 | 12.46 | 11.47 | 11.51 | 23,154 | -0.29(-2.46%) |
Jul 12, 2022 | 12.95 | 13.02 | 11.67 | 11.80 | 40,612 | -1.00(-7.81%) |
Jul 11, 2022 | 12.79 | 13.10 | 12.75 | 12.80 | 13,984 | -0.03(-0.23%) |
Jul 08, 2022 | 13.87 | 13.87 | 12.82 | 12.83 | 10,155 | -1.05(-7.56%) |
Jul 07, 2022 | 14.39 | 14.39 | 13.88 | 13.88 | 3,802 | +0.03(+0.22%) |
Jul 06, 2022 | 13.69 | 14.26 | 13.68 | 13.85 | 14,154 | +0.19(+1.39%) |
Jul 05, 2022 | 12.73 | 14.09 | 11.46 | 13.66 | 24,939 | -0.33(-2.36%) |
Jul 01, 2022 | 12.41 | 14.00 | 12.41 | 13.99 | 27,232 | +1.26(+9.90%) |
Jun 30, 2022 | 13.30 | 13.59 | 12.21 | 12.73 | 37,546 | -1.18(-8.48%) |
Jun 29, 2022 | 14.35 | 14.80 | 13.38 | 13.91 | 28,130 | -0.68(-4.66%) |
Jun 28, 2022 | 14.59 | 15.22 | 14.40 | 14.59 | 22,475 | -0.14(-0.95%) |
Jun 27, 2022 | 15.00 | 15.29 | 14.70 | 14.73 | 16,830 | -0.27(-1.80%) |
Jun 24, 2022 | 15.20 | 15.84 | 14.71 | 15.00 | 55,685 | -0.51(-3.29%) |
Jun 23, 2022 | 16.74 | 16.82 | 15.32 | 15.51 | 32,314 | -1.13(-6.79%) |
Jun 22, 2022 | 16.37 | 17.29 | 16.29 | 16.64 | 40,209 | -0.32(-1.89%) |
Jun 21, 2022 | 19.00 | 19.28 | 16.96 | 16.96 | 92,821 | -2.24(-11.67%) |
Jun 17, 2022 | 19.70 | 20.42 | 19.20 | 19.20 | 41,274 | -0.53(-2.69%) |
Jun 16, 2022 | 20.00 | 20.25 | 19.04 | 19.73 | 22,274 | -0.56(-2.76%) |
Jun 15, 2022 | 20.50 | 21.31 | 19.59 | 20.29 | 33,564 | -0.01(-0.05%) |
Jun 14, 2022 | 20.35 | 20.91 | 20.00 | 20.30 | 21,551 | -0.05(-0.25%) |
Jun 13, 2022 | 21.48 | 21.95 | 20.06 | 20.35 | 40,691 | -1.76(-7.96%) |
Jun 10, 2022 | 21.87 | 22.50 | 21.54 | 22.11 | 34,275 | -0.10(-0.45%) |
Jun 09, 2022 | 22.18 | 23.19 | 21.49 | 22.21 | 35,649 | -0.24(-1.07%) |
Jun 08, 2022 | 23.66 | 24.36 | 22.45 | 22.45 | 28,670 | -0.96(-4.10%) |
Jun 07, 2022 | 24.45 | 24.45 | 23.00 | 23.41 | 26,717 | -1.14(-4.64%) |
Jun 06, 2022 | 22.78 | 25.08 | 22.44 | 24.55 | 67,631 | +2.18(+9.75%) |
Jun 03, 2022 | 22.63 | 22.90 | 21.83 | 22.37 | 29,897 | -0.23(-1.02%) |
Jun 02, 2022 | 22.10 | 23.17 | 21.64 | 22.60 | 26,018 | +0.79(+3.62%) |