Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.43 | 18.77 | 18.15 | 18.29 | 255,715 | +0.22(+1.22%) |
Aug 30, 2022 | 18.55 | 18.89 | 18.04 | 18.07 | 298,038 | -0.28(-1.53%) |
Aug 29, 2022 | 18.32 | 18.70 | 18.16 | 18.35 | 234,536 | -0.31(-1.66%) |
Aug 26, 2022 | 20.33 | 20.45 | 18.57 | 18.66 | 221,560 | -1.74(-8.53%) |
Aug 25, 2022 | 19.74 | 20.44 | 19.60 | 20.40 | 199,927 | +0.78(+3.98%) |
Aug 24, 2022 | 19.46 | 20.03 | 19.11 | 19.62 | 203,542 | +0.47(+2.45%) |
Aug 23, 2022 | 19.31 | 19.48 | 18.43 | 19.15 | 269,838 | -0.08(-0.42%) |
Aug 22, 2022 | 19.11 | 19.30 | 18.85 | 19.23 | 233,188 | -0.16(-0.83%) |
Aug 19, 2022 | 19.55 | 19.92 | 19.08 | 19.39 | 255,119 | -0.56(-2.81%) |
Aug 18, 2022 | 20.90 | 20.91 | 19.71 | 19.95 | 462,600 | -0.82(-3.95%) |
Aug 17, 2022 | 21.00 | 21.19 | 20.52 | 20.77 | 225,052 | -0.59(-2.76%) |
Aug 16, 2022 | 21.48 | 21.57 | 20.18 | 21.36 | 385,419 | -0.34(-1.57%) |
Aug 15, 2022 | 21.33 | 22.06 | 20.84 | 21.70 | 326,256 | +0.46(+2.17%) |
Aug 12, 2022 | 20.78 | 21.37 | 20.71 | 21.24 | 245,361 | +0.66(+3.21%) |
Aug 11, 2022 | 20.98 | 21.79 | 20.49 | 20.58 | 280,888 | -0.14(-0.68%) |
Aug 10, 2022 | 19.60 | 20.77 | 19.60 | 20.72 | 373,842 | +1.49(+7.75%) |
Aug 09, 2022 | 20.03 | 20.75 | 19.15 | 19.23 | 451,014 | -1.01(-4.99%) |
Aug 08, 2022 | 19.25 | 20.68 | 19.20 | 20.24 | 930,944 | +1.16(+6.08%) |
Aug 05, 2022 | 18.60 | 19.37 | 18.32 | 19.08 | 637,663 | +0.29(+1.54%) |
Aug 04, 2022 | 19.53 | 19.72 | 18.57 | 18.79 | 892,007 | -0.62(-3.19%) |
Aug 03, 2022 | 18.65 | 20.58 | 18.65 | 19.41 | 982,665 | +0.59(+3.13%) |
Aug 02, 2022 | 18.81 | 20.11 | 17.78 | 18.82 | 2,276,852 | -0.79(-4.03%) |
Aug 01, 2022 | 17.25 | 20.39 | 16.98 | 19.61 | 4,127,046 | +4.16(+26.93%) |
Jul 29, 2022 | 16.23 | 16.23 | 15.14 | 15.45 | 761,278 | -0.70(-4.33%) |
Jul 28, 2022 | 16.95 | 17.00 | 15.55 | 16.15 | 604,957 | -0.79(-4.66%) |
Jul 27, 2022 | 17.38 | 17.38 | 16.63 | 16.94 | 317,063 | +0.05(+0.30%) |
Jul 26, 2022 | 16.82 | 16.96 | 16.39 | 16.89 | 240,060 | +0.04(+0.24%) |
Jul 25, 2022 | 17.42 | 17.46 | 16.69 | 16.85 | 337,329 | -0.64(-3.66%) |
Jul 22, 2022 | 18.25 | 18.25 | 17.44 | 17.49 | 591,373 | -0.62(-3.42%) |
Jul 21, 2022 | 17.28 | 18.14 | 16.86 | 18.11 | 445,798 | +1.00(+5.84%) |
Jul 20, 2022 | 16.34 | 17.32 | 16.34 | 17.11 | 508,243 | +0.78(+4.78%) |
Jul 19, 2022 | 16.39 | 17.17 | 16.18 | 16.33 | 431,735 | +0.07(+0.43%) |
Jul 18, 2022 | 16.72 | 17.34 | 16.18 | 16.26 | 537,153 | -0.39(-2.34%) |
Jul 15, 2022 | 16.80 | 17.04 | 16.27 | 16.65 | 572,020 | +0.48(+2.97%) |
Jul 14, 2022 | 15.77 | 16.79 | 15.77 | 16.17 | 789,165 | -1.07(-6.21%) |
Jul 13, 2022 | 16.69 | 17.54 | 16.60 | 17.24 | 377,723 | -0.20(-1.15%) |
Jul 12, 2022 | 16.91 | 17.48 | 16.85 | 17.44 | 374,534 | +0.48(+2.83%) |
Jul 11, 2022 | 17.10 | 17.31 | 16.46 | 16.96 | 544,783 | -0.33(-1.91%) |
Jul 08, 2022 | 16.62 | 17.55 | 16.57 | 17.29 | 407,322 | +0.59(+3.53%) |
Jul 07, 2022 | 16.24 | 17.33 | 16.23 | 16.70 | 612,608 | +0.46(+2.83%) |
Jul 06, 2022 | 16.02 | 16.78 | 15.93 | 16.24 | 476,223 | +0.34(+2.14%) |
Jul 05, 2022 | 15.47 | 15.90 | 14.86 | 15.90 | 399,448 | +0.25(+1.60%) |
Jul 01, 2022 | 15.10 | 15.85 | 15.10 | 15.65 | 451,079 | +0.79(+5.32%) |
Jun 30, 2022 | 15.34 | 15.49 | 14.73 | 14.86 | 455,460 | -0.83(-5.29%) |
Jun 29, 2022 | 15.72 | 15.77 | 15.15 | 15.69 | 302,044 | -0.06(-0.38%) |
Jun 28, 2022 | 16.32 | 16.66 | 15.75 | 15.75 | 425,004 | -0.51(-3.14%) |
Jun 27, 2022 | 16.30 | 16.48 | 15.77 | 16.26 | 569,314 | -0.04(-0.25%) |
Jun 24, 2022 | 15.55 | 16.31 | 15.26 | 16.30 | 1,072,283 | +0.84(+5.43%) |
Jun 23, 2022 | 14.50 | 15.62 | 14.50 | 15.46 | 877,222 | +1.05(+7.29%) |
Jun 22, 2022 | 14.05 | 14.98 | 14.05 | 14.41 | 1,157,772 | +0.09(+0.63%) |
Jun 21, 2022 | 14.77 | 15.68 | 14.25 | 14.32 | 1,486,822 | -0.29(-1.98%) |
Jun 17, 2022 | 13.94 | 15.06 | 13.70 | 14.61 | 1,081,463 | +0.84(+6.10%) |
Jun 16, 2022 | 14.22 | 14.79 | 13.45 | 13.77 | 1,310,598 | -0.81(-5.56%) |
Jun 15, 2022 | 13.46 | 15.51 | 13.41 | 14.58 | 2,601,854 | +1.12(+8.32%) |
Jun 14, 2022 | 15.39 | 15.80 | 13.25 | 13.46 | 6,026,529 | -6.95(-34.05%) |
Jun 13, 2022 | 20.02 | 20.96 | 19.91 | 20.41 | 576,330 | -0.59(-2.81%) |
Jun 10, 2022 | 20.44 | 21.06 | 19.88 | 21.00 | 472,858 | +0.38(+1.84%) |
Jun 09, 2022 | 21.77 | 21.87 | 20.45 | 20.62 | 571,214 | -1.50(-6.78%) |
Jun 08, 2022 | 22.47 | 23.20 | 21.90 | 22.12 | 204,311 | -0.56(-2.47%) |
Jun 07, 2022 | 21.77 | 22.98 | 21.77 | 22.68 | 236,949 | +0.67(+3.04%) |
Jun 06, 2022 | 23.07 | 23.07 | 21.41 | 22.01 | 572,410 | -0.69(-3.04%) |
Jun 03, 2022 | 22.42 | 23.58 | 22.01 | 22.70 | 670,396 | -0.22(-0.96%) |
Jun 02, 2022 | 20.97 | 23.06 | 20.49 | 22.92 | 439,533 | +1.99(+9.51%) |