Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.49 | 18.83 | 18.38 | 18.64 | 130,127 | +0.20(+1.09%) |
Aug 30, 2022 | 18.68 | 18.68 | 18.26 | 18.43 | 165,469 | -0.12(-0.66%) |
Aug 29, 2022 | 18.75 | 18.86 | 18.53 | 18.56 | 126,836 | -0.31(-1.66%) |
Aug 26, 2022 | 19.11 | 19.21 | 18.76 | 18.87 | 153,756 | -0.24(-1.28%) |
Aug 25, 2022 | 19.12 | 19.30 | 18.95 | 19.11 | 115,155 | +0.12(+0.64%) |
Aug 24, 2022 | 18.92 | 19.18 | 18.82 | 18.99 | 98,900 | +0.17(+0.93%) |
Aug 23, 2022 | 18.67 | 19.06 | 18.67 | 18.82 | 129,703 | +0.15(+0.79%) |
Aug 22, 2022 | 19.18 | 19.18 | 18.45 | 18.67 | 187,980 | -0.66(-3.43%) |
Aug 19, 2022 | 19.45 | 19.49 | 19.27 | 19.33 | 123,610 | -0.29(-1.47%) |
Aug 18, 2022 | 19.65 | 19.79 | 19.46 | 19.62 | 85,919 | +0.01(+0.04%) |
Aug 17, 2022 | 19.80 | 19.86 | 19.32 | 19.61 | 165,914 | -0.35(-1.75%) |
Aug 16, 2022 | 19.54 | 20.15 | 19.44 | 19.96 | 152,106 | +0.42(+2.14%) |
Aug 15, 2022 | 19.39 | 19.67 | 19.11 | 19.54 | 230,629 | +0.45(+2.38%) |
Aug 12, 2022 | 18.83 | 19.37 | 18.81 | 19.09 | 140,090 | +0.31(+1.67%) |
Aug 11, 2022 | 18.61 | 18.81 | 18.53 | 18.77 | 118,709 | +0.32(+1.75%) |
Aug 10, 2022 | 18.21 | 18.68 | 18.21 | 18.45 | 112,125 | +0.48(+2.67%) |
Aug 09, 2022 | 19.21 | 19.28 | 17.87 | 17.97 | 265,412 | -1.36(-7.04%) |
Aug 08, 2022 | 19.18 | 19.51 | 18.75 | 19.33 | 302,187 | +0.73(+3.94%) |
Aug 05, 2022 | 18.22 | 18.60 | 18.22 | 18.60 | 91,127 | +0.38(+2.11%) |
Aug 04, 2022 | 19.02 | 19.02 | 18.14 | 18.22 | 172,935 | -0.31(-1.65%) |
Aug 03, 2022 | 18.23 | 18.77 | 18.14 | 18.52 | 169,547 | +0.30(+1.63%) |
Aug 02, 2022 | 18.16 | 18.31 | 17.81 | 18.23 | 111,473 | +0.01(+0.05%) |
Aug 01, 2022 | 18.48 | 18.49 | 18.22 | 18.22 | 181,474 | -0.19(-1.04%) |
Jul 29, 2022 | 18.14 | 18.62 | 18.09 | 18.41 | 151,133 | +0.28(+1.54%) |
Jul 28, 2022 | 18.38 | 18.51 | 18.07 | 18.13 | 167,298 | -0.03(-0.19%) |
Jul 27, 2022 | 17.77 | 18.31 | 17.69 | 18.16 | 162,792 | +0.50(+2.81%) |
Jul 26, 2022 | 17.55 | 17.70 | 17.49 | 17.67 | 55,983 | +0.04(+0.25%) |
Jul 25, 2022 | 17.76 | 17.76 | 17.48 | 17.62 | 116,669 | +0.03(+0.15%) |
Jul 22, 2022 | 17.83 | 18.00 | 17.49 | 17.60 | 112,118 | -0.15(-0.84%) |
Jul 21, 2022 | 17.77 | 17.82 | 17.46 | 17.75 | 92,543 | +0.05(+0.30%) |
Jul 20, 2022 | 17.52 | 17.81 | 17.36 | 17.69 | 125,290 | +0.26(+1.50%) |
Jul 19, 2022 | 17.29 | 17.53 | 17.24 | 17.43 | 120,553 | +0.31(+1.83%) |
Jul 18, 2022 | 17.28 | 17.37 | 17.01 | 17.12 | 125,338 | +0.13(+0.77%) |
Jul 15, 2022 | 16.93 | 17.07 | 16.59 | 16.99 | 98,386 | +0.30(+1.78%) |
Jul 14, 2022 | 17.14 | 17.14 | 16.51 | 16.69 | 217,247 | -0.66(-3.82%) |
Jul 13, 2022 | 17.55 | 17.71 | 17.32 | 17.35 | 93,049 | -0.28(-1.58%) |
Jul 12, 2022 | 17.41 | 17.83 | 17.41 | 17.63 | 189,028 | +0.16(+0.90%) |
Jul 11, 2022 | 17.81 | 17.82 | 17.20 | 17.48 | 142,799 | -0.24(-1.38%) |
Jul 08, 2022 | 17.61 | 17.81 | 17.19 | 17.72 | 127,224 | +0.30(+1.70%) |
Jul 07, 2022 | 17.24 | 17.56 | 17.24 | 17.42 | 93,284 | +0.31(+1.78%) |
Jul 06, 2022 | 17.35 | 17.54 | 17.05 | 17.12 | 146,577 | -0.20(-1.16%) |
Jul 05, 2022 | 16.95 | 17.33 | 16.60 | 17.32 | 130,473 | +0.30(+1.74%) |
Jul 01, 2022 | 16.48 | 17.02 | 16.48 | 17.02 | 132,791 | +0.51(+3.12%) |
Jun 30, 2022 | 16.39 | 16.68 | 16.06 | 16.51 | 235,983 | +0.14(+0.85%) |
Jun 29, 2022 | 16.81 | 16.81 | 16.27 | 16.37 | 122,270 | -0.32(-1.93%) |
Jun 28, 2022 | 16.66 | 17.20 | 16.64 | 16.69 | 199,367 | +0.13(+0.79%) |
Jun 27, 2022 | 16.31 | 16.75 | 16.26 | 16.56 | 228,123 | +0.30(+1.82%) |
Jun 24, 2022 | 15.93 | 16.35 | 15.72 | 16.26 | 351,898 | +0.46(+2.93%) |
Jun 23, 2022 | 16.09 | 16.37 | 15.39 | 15.80 | 417,657 | -0.31(-1.95%) |
Jun 22, 2022 | 16.55 | 16.61 | 16.00 | 16.11 | 352,169 | -0.60(-3.60%) |
Jun 21, 2022 | 17.27 | 17.47 | 16.72 | 16.72 | 313,244 | -0.01(-0.05%) |
Jun 17, 2022 | 16.73 | 17.26 | 16.63 | 16.73 | 776,206 | -0.10(-0.57%) |
Jun 16, 2022 | 17.97 | 18.30 | 16.78 | 16.82 | 432,174 | -1.55(-8.45%) |
Jun 15, 2022 | 18.74 | 19.14 | 18.06 | 18.37 | 530,112 | -0.27(-1.45%) |
Jun 14, 2022 | 19.55 | 19.59 | 18.54 | 18.64 | 403,565 | -0.57(-2.98%) |
Jun 13, 2022 | 20.46 | 20.62 | 19.15 | 19.22 | 453,867 | -1.69(-8.09%) |
Jun 10, 2022 | 20.90 | 21.19 | 20.56 | 20.91 | 183,546 | -0.21(-1.00%) |
Jun 09, 2022 | 21.04 | 21.51 | 20.97 | 21.12 | 231,240 | +0.14(+0.68%) |
Jun 08, 2022 | 20.89 | 21.12 | 20.66 | 20.98 | 131,500 | +0.03(+0.12%) |
Jun 07, 2022 | 20.88 | 21.00 | 20.74 | 20.95 | 133,114 | -0.08(-0.40%) |
Jun 06, 2022 | 20.92 | 21.05 | 20.71 | 21.03 | 110,897 | +0.31(+1.50%) |
Jun 03, 2022 | 20.93 | 20.98 | 20.56 | 20.72 | 134,141 | -0.15(-0.73%) |
Jun 02, 2022 | 20.98 | 21.10 | 20.76 | 20.87 | 190,866 | +0.00(+0.00%) |