Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.29 | 14.65 | 13.92 | 13.92 | 8,222 | -0.62(-4.25%) |
Aug 30, 2022 | 14.91 | 14.98 | 14.19 | 14.54 | 50,485 | -0.10(-0.65%) |
Aug 29, 2022 | 14.61 | 14.84 | 14.43 | 14.63 | 9,885 | -0.05(-0.32%) |
Aug 26, 2022 | 15.99 | 16.03 | 14.60 | 14.68 | 18,988 | -1.29(-8.09%) |
Aug 25, 2022 | 15.65 | 15.98 | 15.65 | 15.97 | 5,992 | +0.35(+2.25%) |
Aug 24, 2022 | 15.27 | 15.71 | 15.27 | 15.62 | 9,479 | +0.20(+1.30%) |
Aug 23, 2022 | 15.42 | 15.80 | 15.38 | 15.42 | 5,942 | -0.05(-0.35%) |
Aug 22, 2022 | 15.89 | 15.89 | 15.41 | 15.48 | 28,873 | -1.14(-6.88%) |
Aug 19, 2022 | 16.94 | 16.94 | 16.50 | 16.62 | 32,024 | -0.66(-3.80%) |
Aug 18, 2022 | 17.52 | 17.52 | 17.19 | 17.28 | 72,064 | -0.29(-1.68%) |
Aug 17, 2022 | 17.51 | 17.59 | 17.31 | 17.57 | 55,500 | -0.58(-3.22%) |
Aug 16, 2022 | 18.00 | 18.19 | 17.94 | 18.16 | 4,576 | +0.09(+0.50%) |
Aug 15, 2022 | 17.93 | 18.27 | 17.91 | 18.07 | 11,755 | -0.49(-2.66%) |
Aug 12, 2022 | 18.31 | 18.58 | 18.12 | 18.56 | 6,708 | +0.14(+0.77%) |
Aug 11, 2022 | 18.66 | 18.74 | 18.26 | 18.42 | 25,412 | -0.02(-0.10%) |
Aug 10, 2022 | 18.25 | 18.60 | 18.22 | 18.44 | 41,035 | +1.18(+6.83%) |
Aug 09, 2022 | 17.46 | 17.51 | 17.21 | 17.26 | 5,259 | -0.31(-1.78%) |
Aug 08, 2022 | 17.76 | 17.95 | 17.37 | 17.57 | 11,639 | +0.24(+1.37%) |
Aug 05, 2022 | 17.08 | 17.50 | 16.99 | 17.33 | 12,917 | -0.47(-2.62%) |
Aug 04, 2022 | 17.69 | 17.88 | 17.55 | 17.80 | 27,614 | +0.37(+2.13%) |
Aug 03, 2022 | 17.30 | 17.53 | 17.09 | 17.43 | 13,044 | +0.45(+2.63%) |
Aug 02, 2022 | 17.36 | 17.42 | 16.98 | 16.98 | 15,393 | -0.74(-4.18%) |
Aug 01, 2022 | 17.86 | 17.99 | 17.54 | 17.72 | 7,421 | -0.16(-0.90%) |
Jul 29, 2022 | 17.26 | 17.92 | 17.23 | 17.89 | 21,672 | +0.71(+4.15%) |
Jul 28, 2022 | 16.61 | 17.17 | 16.37 | 17.17 | 25,394 | +0.42(+2.50%) |
Jul 27, 2022 | 16.04 | 16.87 | 15.95 | 16.75 | 37,089 | +1.07(+6.85%) |
Jul 26, 2022 | 15.96 | 16.01 | 15.67 | 15.68 | 51,707 | -0.73(-4.46%) |
Jul 25, 2022 | 16.47 | 16.54 | 16.24 | 16.41 | 8,351 | +0.37(+2.31%) |
Jul 22, 2022 | 16.38 | 16.68 | 15.84 | 16.04 | 46,027 | -0.19(-1.17%) |
Jul 21, 2022 | 15.66 | 16.24 | 15.66 | 16.23 | 8,746 | +0.55(+3.52%) |
Jul 20, 2022 | 16.02 | 16.11 | 15.45 | 15.68 | 48,482 | -0.48(-3.00%) |
Jul 19, 2022 | 15.70 | 16.24 | 15.70 | 16.16 | 75,210 | +1.38(+9.33%) |
Jul 18, 2022 | 15.19 | 15.36 | 14.73 | 14.79 | 51,724 | +0.44(+3.06%) |
Jul 15, 2022 | 14.13 | 14.48 | 13.88 | 14.35 | 19,151 | +0.66(+4.86%) |
Jul 14, 2022 | 13.45 | 13.77 | 13.05 | 13.68 | 32,664 | -0.82(-5.64%) |
Jul 13, 2022 | 13.95 | 14.59 | 13.95 | 14.50 | 15,025 | -0.00(-0.01%) |
Jul 12, 2022 | 14.50 | 14.81 | 14.50 | 14.50 | 26,684 | +0.08(+0.54%) |
Jul 11, 2022 | 14.61 | 14.79 | 14.42 | 14.42 | 30,719 | -0.77(-5.07%) |
Jul 08, 2022 | 14.98 | 15.36 | 14.82 | 15.19 | 23,249 | +0.06(+0.38%) |
Jul 07, 2022 | 14.89 | 15.14 | 14.85 | 15.14 | 20,864 | +0.70(+4.87%) |
Jul 06, 2022 | 14.34 | 14.59 | 14.10 | 14.43 | 28,519 | +0.00(+0.00%) |
Jul 05, 2022 | 14.02 | 14.44 | 13.83 | 14.43 | 44,622 | -1.28(-8.13%) |
Jul 01, 2022 | 15.12 | 15.71 | 14.88 | 15.71 | 22,804 | -0.03(-0.16%) |
Jun 30, 2022 | 15.03 | 15.76 | 14.97 | 15.74 | 17,904 | -0.30(-1.90%) |
Jun 29, 2022 | 16.19 | 16.35 | 16.04 | 16.04 | 22,063 | -0.33(-2.02%) |
Jun 28, 2022 | 17.28 | 17.30 | 16.37 | 16.37 | 8,863 | -0.45(-2.67%) |
Jun 27, 2022 | 16.89 | 17.18 | 16.69 | 16.82 | 25,292 | -0.12(-0.73%) |
Jun 24, 2022 | 16.16 | 16.94 | 16.16 | 16.94 | 28,594 | +1.49(+9.65%) |
Jun 23, 2022 | 15.42 | 15.50 | 14.90 | 15.45 | 12,493 | -0.32(-2.06%) |
Jun 22, 2022 | 15.40 | 16.11 | 15.25 | 15.78 | 10,717 | -0.29(-1.81%) |
Jun 21, 2022 | 16.27 | 16.38 | 15.98 | 16.07 | 13,831 | +0.82(+5.36%) |
Jun 17, 2022 | 15.46 | 15.75 | 15.09 | 15.25 | 17,532 | -0.15(-0.98%) |
Jun 16, 2022 | 15.20 | 15.59 | 15.07 | 15.40 | 21,243 | -1.13(-6.84%) |
Jun 15, 2022 | 16.27 | 16.81 | 15.83 | 16.53 | 36,458 | +1.09(+7.05%) |
Jun 14, 2022 | 15.90 | 15.93 | 15.23 | 15.44 | 20,463 | -0.61(-3.77%) |
Jun 13, 2022 | 16.49 | 16.59 | 15.97 | 16.05 | 109,470 | -1.97(-10.92%) |
Jun 10, 2022 | 18.28 | 18.32 | 17.79 | 18.02 | 36,267 | -1.63(-8.28%) |
Jun 09, 2022 | 20.62 | 20.78 | 19.57 | 19.64 | 32,800 | -1.54(-7.26%) |
Jun 08, 2022 | 21.53 | 21.69 | 21.11 | 21.18 | 5,496 | -0.93(-4.19%) |
Jun 07, 2022 | 21.35 | 22.20 | 21.35 | 22.11 | 18,710 | +0.13(+0.58%) |
Jun 06, 2022 | 22.49 | 22.56 | 21.84 | 21.98 | 4,943 | +0.28(+1.31%) |
Jun 03, 2022 | 21.91 | 21.91 | 21.51 | 21.70 | 8,010 | -0.80(-3.56%) |
Jun 02, 2022 | 21.57 | 22.51 | 21.46 | 22.50 | 8,914 | +1.45(+6.88%) |