Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.78 | 18.90 | 17.41 | 17.95 | 5,933 | -0.57(-3.08%) |
Aug 30, 2022 | 17.57 | 18.99 | 17.57 | 18.52 | 5,026 | +0.70(+3.93%) |
Aug 29, 2022 | 17.67 | 17.94 | 17.31 | 17.82 | 4,701 | -0.52(-2.84%) |
Aug 26, 2022 | 18.82 | 18.82 | 18.34 | 18.34 | 517 | +0.14(+0.77%) |
Aug 25, 2022 | 18.47 | 18.50 | 18.02 | 18.20 | 2,068 | -0.27(-1.46%) |
Aug 24, 2022 | 19.16 | 19.50 | 18.47 | 18.47 | 3,445 | +0.31(+1.71%) |
Aug 23, 2022 | 18.58 | 18.58 | 17.71 | 18.16 | 1,838 | -0.29(-1.57%) |
Aug 22, 2022 | 18.99 | 18.99 | 17.79 | 18.45 | 1,776 | -0.52(-2.74%) |
Aug 19, 2022 | 18.65 | 19.23 | 18.65 | 18.97 | 9,238 | -0.38(-1.96%) |
Aug 18, 2022 | 18.81 | 19.49 | 18.81 | 19.35 | 5,633 | +0.05(+0.26%) |
Aug 17, 2022 | 18.90 | 19.70 | 18.70 | 19.30 | 12,422 | +0.55(+2.93%) |
Aug 16, 2022 | 16.79 | 19.50 | 16.79 | 18.75 | 28,382 | +1.07(+6.05%) |
Aug 15, 2022 | 16.71 | 17.93 | 16.21 | 17.68 | 9,574 | +0.63(+3.70%) |
Aug 12, 2022 | 17.44 | 17.55 | 16.94 | 17.05 | 2,314 | -0.50(-2.82%) |
Aug 11, 2022 | 17.00 | 17.98 | 17.00 | 17.55 | 2,546 | +0.36(+2.07%) |
Aug 10, 2022 | 17.76 | 17.76 | 17.00 | 17.19 | 2,417 | -0.57(-3.21%) |
Aug 09, 2022 | 17.11 | 17.90 | 15.53 | 17.76 | 6,945 | +0.62(+3.59%) |
Aug 08, 2022 | 15.51 | 17.34 | 15.51 | 17.14 | 11,695 | +1.70(+11.01%) |
Aug 05, 2022 | 16.49 | 16.50 | 15.45 | 15.45 | 3,318 | -0.55(-3.47%) |
Aug 04, 2022 | 14.50 | 17.24 | 13.97 | 16.00 | 27,848 | +2.03(+14.53%) |
Aug 02, 2022 | 13.97 | 481 | +0.07(+0.50%) | |||
Aug 01, 2022 | 14.45 | 14.49 | 13.86 | 13.90 | 10,090 | -0.55(-3.81%) |
Jul 29, 2022 | 13.92 | 14.72 | 13.92 | 14.45 | 2,252 | +0.24(+1.69%) |
Jul 28, 2022 | 13.29 | 14.85 | 12.85 | 14.21 | 21,790 | +0.62(+4.56%) |
Jul 27, 2022 | 13.44 | 13.77 | 13.38 | 13.59 | 3,887 | -0.10(-0.73%) |
Jul 26, 2022 | 13.40 | 13.69 | 13.34 | 13.69 | 2,210 | -0.11(-0.80%) |
Jul 25, 2022 | 13.35 | 14.00 | 13.35 | 13.80 | 4,184 | +0.47(+3.53%) |
Jul 22, 2022 | 13.62 | 13.62 | 11.72 | 13.33 | 21,463 | -0.76(-5.39%) |
Jul 21, 2022 | 14.20 | 14.20 | 13.54 | 14.09 | 1,324 | -0.29(-2.02%) |
Jul 20, 2022 | 13.88 | 14.38 | 13.88 | 14.38 | 1,642 | -0.02(-0.14%) |
Jul 19, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 562 | +0.40(+2.85%) |
Jul 18, 2022 | 14.40 | 14.50 | 13.85 | 14.00 | 3,149 | -0.20(-1.40%) |
Jul 15, 2022 | 14.18 | 14.44 | 14.08 | 14.20 | 2,799 | +0.07(+0.50%) |
Jul 13, 2022 | 14.13 | 580 | +0.02(+0.14%) | |||
Jul 12, 2022 | 14.40 | 14.40 | 14.11 | 14.11 | 1,098 | -0.29(-2.01%) |
Jul 11, 2022 | 13.97 | 14.87 | 13.97 | 14.40 | 4,333 | +0.20(+1.41%) |
Jul 08, 2022 | 14.72 | 14.72 | 14.20 | 14.20 | 965 | -0.59(-3.99%) |
Jul 07, 2022 | 14.74 | 14.99 | 14.20 | 14.79 | 4,186 | +0.32(+2.21%) |
Jul 06, 2022 | 14.00 | 15.10 | 13.48 | 14.47 | 13,676 | +0.45(+3.21%) |
Jul 05, 2022 | 13.20 | 14.55 | 13.20 | 14.02 | 9,746 | +0.04(+0.29%) |
Jul 01, 2022 | 13.97 | 13.98 | 13.81 | 13.98 | 1,180 | +0.01(+0.08%) |
Jun 30, 2022 | 13.60 | 14.21 | 13.60 | 13.97 | 1,025 | +0.18(+1.29%) |
Jun 29, 2022 | 13.75 | 14.24 | 13.75 | 13.79 | 4,676 | -0.70(-4.83%) |
Jun 28, 2022 | 14.83 | 15.90 | 14.00 | 14.49 | 13,686 | -0.11(-0.75%) |
Jun 27, 2022 | 15.05 | 15.62 | 14.60 | 14.60 | 4,749 | -0.40(-2.67%) |
Jun 24, 2022 | 14.55 | 15.35 | 14.44 | 15.00 | 15,071 | +0.03(+0.20%) |
Jun 23, 2022 | 14.03 | 15.00 | 13.97 | 14.97 | 6,868 | +1.23(+8.95%) |
Jun 22, 2022 | 14.50 | 14.50 | 13.74 | 13.74 | 3,617 | -0.42(-2.97%) |
Jun 21, 2022 | 14.51 | 14.80 | 14.15 | 14.16 | 1,589 | +0.24(+1.72%) |
Jun 17, 2022 | 15.06 | 15.06 | 13.92 | 13.92 | 3,840 | -1.07(-7.15%) |
Jun 16, 2022 | 15.74 | 16.44 | 14.57 | 14.99 | 8,269 | -1.01(-6.30%) |
Jun 15, 2022 | 16.65 | 17.34 | 15.29 | 16.00 | 11,473 | -0.24(-1.48%) |
Jun 14, 2022 | 16.31 | 16.88 | 16.24 | 16.24 | 5,617 | +0.22(+1.37%) |
Jun 13, 2022 | 17.02 | 17.02 | 16.02 | 16.02 | 16,719 | -0.79(-4.70%) |
Jun 10, 2022 | 16.76 | 17.64 | 16.76 | 16.81 | 5,765 | -0.42(-2.44%) |
Jun 09, 2022 | 17.70 | 18.10 | 17.10 | 17.23 | 9,229 | -0.96(-5.28%) |
Jun 08, 2022 | 17.70 | 18.19 | 17.70 | 18.19 | 1,119 | +0.22(+1.23%) |
Jun 07, 2022 | 17.71 | 18.58 | 17.71 | 17.97 | 1,557 | +0.00(+0.03%) |
Jun 06, 2022 | 18.23 | 18.23 | 17.65 | 17.96 | 3,070 | +0.09(+0.50%) |
Jun 03, 2022 | 17.35 | 17.98 | 17.15 | 17.88 | 5,572 | +0.91(+5.38%) |
Jun 02, 2022 | 16.52 | 17.06 | 16.52 | 16.96 | 5,276 | +0.51(+3.11%) |