Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.39 | 15.49 | 14.68 | 14.70 | 1,357,935 | -0.42(-2.78%) |
Aug 30, 2022 | 15.25 | 15.38 | 14.61 | 15.12 | 1,075,153 | +0.24(+1.61%) |
Aug 29, 2022 | 14.58 | 15.23 | 14.48 | 14.88 | 1,339,477 | +0.05(+0.34%) |
Aug 26, 2022 | 16.29 | 16.29 | 14.68 | 14.83 | 1,780,603 | -1.44(-8.85%) |
Aug 25, 2022 | 16.33 | 16.61 | 16.10 | 16.27 | 1,012,117 | +0.20(+1.24%) |
Aug 24, 2022 | 15.20 | 16.24 | 14.77 | 16.07 | 1,479,255 | +0.91(+6.00%) |
Aug 23, 2022 | 14.98 | 15.80 | 14.74 | 15.16 | 1,522,457 | +0.40(+2.71%) |
Aug 22, 2022 | 14.35 | 15.32 | 14.28 | 14.76 | 1,937,629 | +0.04(+0.27%) |
Aug 19, 2022 | 15.46 | 15.70 | 14.66 | 14.72 | 1,652,473 | -1.22(-7.65%) |
Aug 18, 2022 | 16.22 | 16.27 | 15.31 | 15.94 | 1,695,517 | -0.38(-2.33%) |
Aug 17, 2022 | 16.97 | 17.20 | 16.15 | 16.32 | 1,776,125 | -1.02(-5.88%) |
Aug 16, 2022 | 18.35 | 18.35 | 16.92 | 17.34 | 1,942,598 | -1.12(-6.07%) |
Aug 15, 2022 | 18.59 | 18.88 | 17.90 | 18.46 | 1,467,186 | -0.31(-1.65%) |
Aug 12, 2022 | 18.41 | 19.03 | 17.83 | 18.77 | 1,486,359 | +0.68(+3.76%) |
Aug 11, 2022 | 18.88 | 19.50 | 17.92 | 18.09 | 1,832,524 | -0.46(-2.48%) |
Aug 10, 2022 | 18.90 | 18.94 | 18.10 | 18.55 | 1,699,287 | +0.56(+3.11%) |
Aug 09, 2022 | 18.61 | 18.75 | 17.15 | 17.99 | 1,986,485 | -1.14(-5.96%) |
Aug 08, 2022 | 19.53 | 19.97 | 18.73 | 19.13 | 1,346,260 | -0.29(-1.49%) |
Aug 05, 2022 | 18.61 | 19.43 | 18.00 | 19.42 | 1,506,893 | +0.27(+1.41%) |
Aug 04, 2022 | 18.53 | 19.19 | 18.05 | 19.15 | 1,853,226 | +0.46(+2.46%) |
Aug 03, 2022 | 17.54 | 19.40 | 17.49 | 18.69 | 3,102,711 | +2.21(+13.41%) |
Aug 02, 2022 | 15.70 | 16.73 | 15.67 | 16.48 | 1,447,064 | +0.64(+4.04%) |
Aug 01, 2022 | 15.77 | 16.73 | 15.67 | 15.84 | 1,538,068 | -0.07(-0.44%) |
Jul 29, 2022 | 16.27 | 16.45 | 15.54 | 15.91 | 1,204,437 | -0.49(-2.99%) |
Jul 28, 2022 | 17.03 | 17.19 | 16.17 | 16.40 | 1,251,690 | -0.44(-2.61%) |
Jul 27, 2022 | 16.59 | 16.91 | 15.77 | 16.84 | 1,662,478 | +0.60(+3.69%) |
Jul 26, 2022 | 16.15 | 16.98 | 15.57 | 16.24 | 1,689,191 | -0.11(-0.67%) |
Jul 25, 2022 | 16.04 | 16.42 | 15.30 | 16.35 | 1,340,493 | +0.40(+2.51%) |
Jul 22, 2022 | 17.31 | 17.40 | 15.90 | 15.95 | 1,678,906 | -1.10(-6.45%) |
Jul 21, 2022 | 17.30 | 17.60 | 16.77 | 17.05 | 1,008,549 | -0.36(-2.07%) |
Jul 20, 2022 | 17.05 | 18.21 | 16.76 | 17.41 | 2,762,889 | +0.38(+2.23%) |
Jul 19, 2022 | 15.32 | 17.24 | 14.89 | 17.03 | 2,656,870 | +2.04(+13.61%) |
Jul 18, 2022 | 15.43 | 16.07 | 14.86 | 14.99 | 1,523,127 | +0.00(+0.00%) |
Jul 15, 2022 | 15.44 | 15.44 | 14.46 | 14.99 | 1,279,926 | -0.08(-0.53%) |
Jul 14, 2022 | 16.03 | 16.14 | 15.02 | 15.07 | 1,946,682 | -1.07(-6.63%) |
Jul 13, 2022 | 13.89 | 16.26 | 13.87 | 16.14 | 2,534,676 | +1.75(+12.16%) |
Jul 12, 2022 | 13.87 | 14.58 | 13.11 | 14.39 | 1,513,580 | +0.57(+4.12%) |
Jul 11, 2022 | 14.76 | 14.98 | 13.78 | 13.82 | 1,327,876 | -1.18(-7.87%) |
Jul 08, 2022 | 14.93 | 15.37 | 14.66 | 15.00 | 948,843 | -0.20(-1.32%) |
Jul 07, 2022 | 14.31 | 15.43 | 14.20 | 15.20 | 1,939,407 | +0.86(+6.00%) |
Jul 06, 2022 | 14.42 | 15.07 | 13.95 | 14.34 | 1,922,409 | -0.21(-1.44%) |
Jul 05, 2022 | 12.47 | 14.56 | 12.26 | 14.55 | 2,669,027 | +1.96(+15.57%) |
Jul 01, 2022 | 11.82 | 12.68 | 11.79 | 12.59 | 1,440,321 | +0.76(+6.42%) |
Jun 30, 2022 | 11.93 | 12.16 | 11.58 | 11.83 | 1,222,012 | -0.40(-3.27%) |
Jun 29, 2022 | 12.31 | 12.59 | 11.97 | 12.23 | 1,359,059 | -0.22(-1.77%) |
Jun 28, 2022 | 13.12 | 13.25 | 12.23 | 12.45 | 1,512,220 | -0.59(-4.52%) |
Jun 27, 2022 | 13.30 | 13.42 | 12.19 | 13.04 | 1,702,478 | -0.43(-3.19%) |
Jun 24, 2022 | 13.77 | 13.94 | 12.44 | 13.47 | 4,185,979 | -0.03(-0.22%) |
Jun 23, 2022 | 12.20 | 13.54 | 12.05 | 13.50 | 2,109,477 | +1.41(+11.66%) |
Jun 22, 2022 | 11.48 | 12.41 | 10.93 | 12.09 | 1,988,990 | +0.22(+1.85%) |
Jun 21, 2022 | 11.53 | 12.50 | 11.53 | 11.87 | 3,117,474 | +0.58(+5.14%) |
Jun 17, 2022 | 10.32 | 11.67 | 10.32 | 11.29 | 4,929,218 | +1.12(+11.01%) |
Jun 16, 2022 | 10.06 | 10.31 | 9.766 | 10.17 | 1,967,356 | -0.36(-3.42%) |
Jun 15, 2022 | 10.08 | 10.70 | 9.850 | 10.53 | 1,757,343 | +0.53(+5.30%) |
Jun 14, 2022 | 10.17 | 10.25 | 9.590 | 10.00 | 1,287,934 | +0.00(+0.00%) |
Jun 13, 2022 | 10.51 | 10.62 | 9.790 | 10.00 | 1,946,928 | -1.13(-10.15%) |
Jun 10, 2022 | 11.90 | 12.11 | 11.00 | 11.13 | 1,209,022 | -1.18(-9.59%) |
Jun 09, 2022 | 12.62 | 12.76 | 12.26 | 12.31 | 1,006,998 | -0.56(-4.35%) |
Jun 08, 2022 | 12.47 | 13.38 | 12.34 | 12.87 | 1,754,541 | +0.38(+3.04%) |
Jun 07, 2022 | 11.38 | 12.50 | 11.33 | 12.49 | 1,166,985 | +0.90(+7.77%) |
Jun 06, 2022 | 12.27 | 12.42 | 11.03 | 11.59 | 1,303,155 | -0.32(-2.69%) |
Jun 03, 2022 | 11.31 | 11.92 | 11.25 | 11.91 | 1,140,685 | +0.37(+3.21%) |
Jun 02, 2022 | 10.84 | 11.64 | 10.76 | 11.54 | 869,147 | +0.57(+5.20%) |