Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.67 | 14.38 | 13.66 | 14.20 | 25,071 | +0.49(+3.57%) |
Aug 30, 2022 | 14.47 | 14.48 | 13.51 | 13.71 | 85,045 | -0.88(-6.03%) |
Aug 29, 2022 | 14.50 | 14.74 | 14.38 | 14.59 | 28,811 | +0.24(+1.67%) |
Aug 26, 2022 | 14.78 | 14.79 | 14.25 | 14.35 | 39,078 | -0.41(-2.78%) |
Aug 25, 2022 | 15.00 | 15.32 | 14.68 | 14.76 | 39,815 | -0.26(-1.73%) |
Aug 24, 2022 | 15.10 | 15.28 | 14.62 | 15.02 | 61,764 | -0.20(-1.31%) |
Aug 23, 2022 | 15.33 | 15.34 | 15.03 | 15.22 | 45,718 | +0.07(+0.46%) |
Aug 22, 2022 | 15.00 | 15.45 | 14.85 | 15.15 | 55,873 | -0.14(-0.92%) |
Aug 19, 2022 | 15.95 | 15.99 | 15.26 | 15.29 | 40,548 | -0.61(-3.84%) |
Aug 18, 2022 | 15.76 | 16.20 | 15.53 | 15.90 | 63,989 | +0.04(+0.25%) |
Aug 17, 2022 | 15.52 | 15.89 | 15.34 | 15.86 | 112,238 | -0.13(-0.81%) |
Aug 16, 2022 | 17.00 | 17.34 | 15.40 | 15.99 | 214,548 | -1.13(-6.60%) |
Aug 15, 2022 | 17.64 | 17.80 | 16.96 | 17.12 | 58,628 | -1.09(-5.99%) |
Aug 12, 2022 | 18.40 | 18.40 | 17.53 | 18.21 | 68,808 | +0.17(+0.94%) |
Aug 11, 2022 | 19.01 | 19.36 | 18.04 | 18.04 | 97,574 | -0.95(-5.00%) |
Aug 10, 2022 | 18.43 | 19.30 | 18.43 | 18.99 | 58,507 | +0.59(+3.21%) |
Aug 09, 2022 | 19.04 | 19.35 | 18.30 | 18.40 | 107,497 | +0.69(+3.90%) |
Aug 08, 2022 | 16.52 | 18.25 | 16.52 | 17.71 | 103,103 | +1.49(+9.19%) |
Aug 05, 2022 | 16.24 | 16.50 | 16.02 | 16.22 | 25,584 | +0.09(+0.59%) |
Aug 04, 2022 | 16.50 | 16.97 | 16.02 | 16.12 | 20,873 | -0.36(-2.15%) |
Aug 03, 2022 | 17.12 | 17.12 | 16.22 | 16.48 | 32,881 | -0.52(-3.06%) |
Aug 02, 2022 | 16.66 | 17.41 | 16.51 | 17.00 | 21,830 | -0.44(-2.52%) |
Aug 01, 2022 | 17.45 | 17.45 | 16.82 | 17.44 | 26,644 | -0.04(-0.23%) |
Jul 29, 2022 | 17.40 | 17.48 | 16.71 | 17.48 | 22,828 | +0.02(+0.11%) |
Jul 28, 2022 | 17.00 | 17.65 | 17.00 | 17.46 | 16,756 | +0.53(+3.13%) |
Jul 27, 2022 | 16.61 | 17.07 | 16.41 | 16.93 | 11,509 | +0.61(+3.74%) |
Jul 26, 2022 | 16.99 | 16.99 | 16.18 | 16.32 | 26,731 | -0.77(-4.51%) |
Jul 25, 2022 | 17.66 | 17.76 | 16.77 | 17.09 | 68,395 | -0.57(-3.23%) |
Jul 22, 2022 | 17.38 | 18.94 | 17.25 | 17.66 | 38,983 | +0.46(+2.67%) |
Jul 21, 2022 | 17.00 | 17.61 | 16.53 | 17.20 | 40,114 | +0.20(+1.18%) |
Jul 20, 2022 | 16.80 | 17.23 | 16.75 | 17.00 | 40,112 | +0.16(+0.95%) |
Jul 19, 2022 | 16.54 | 17.40 | 16.54 | 16.84 | 21,489 | +0.39(+2.37%) |
Jul 18, 2022 | 15.95 | 16.78 | 15.95 | 16.45 | 55,892 | +0.83(+5.31%) |
Jul 15, 2022 | 15.68 | 15.89 | 15.19 | 15.62 | 22,559 | +0.07(+0.45%) |
Jul 14, 2022 | 16.00 | 16.04 | 15.31 | 15.55 | 16,915 | -0.50(-3.12%) |
Jul 13, 2022 | 15.70 | 16.30 | 15.51 | 16.05 | 13,894 | +0.09(+0.56%) |
Jul 12, 2022 | 15.88 | 16.58 | 15.55 | 15.96 | 21,426 | -0.09(-0.56%) |
Jul 11, 2022 | 16.18 | 16.42 | 15.91 | 16.05 | 16,437 | -0.42(-2.55%) |
Jul 08, 2022 | 16.59 | 16.60 | 16.04 | 16.47 | 24,130 | -0.06(-0.36%) |
Jul 07, 2022 | 16.27 | 17.33 | 16.10 | 16.53 | 38,055 | +0.53(+3.31%) |
Jul 06, 2022 | 16.95 | 17.54 | 15.57 | 16.00 | 54,075 | -0.73(-4.36%) |
Jul 05, 2022 | 17.21 | 17.52 | 16.65 | 16.73 | 22,198 | -1.07(-6.01%) |
Jul 01, 2022 | 18.02 | 18.81 | 16.82 | 17.80 | 32,281 | -0.29(-1.60%) |
Jun 30, 2022 | 17.74 | 18.63 | 17.58 | 18.09 | 23,066 | +0.12(+0.67%) |
Jun 29, 2022 | 19.14 | 19.14 | 17.64 | 17.97 | 20,703 | -0.93(-4.92%) |
Jun 28, 2022 | 19.00 | 19.48 | 18.18 | 18.90 | 19,777 | -0.07(-0.37%) |
Jun 27, 2022 | 18.19 | 19.51 | 18.19 | 18.97 | 31,904 | +0.96(+5.33%) |
Jun 24, 2022 | 18.23 | 18.98 | 18.00 | 18.01 | 22,036 | -0.55(-2.96%) |
Jun 23, 2022 | 18.70 | 19.11 | 17.49 | 18.56 | 45,527 | -0.07(-0.38%) |
Jun 22, 2022 | 19.47 | 19.80 | 18.52 | 18.63 | 63,580 | -1.54(-7.64%) |
Jun 21, 2022 | 20.46 | 21.48 | 20.01 | 20.17 | 63,922 | +0.17(+0.85%) |
Jun 17, 2022 | 20.70 | 21.62 | 19.71 | 20.00 | 40,579 | -0.65(-3.15%) |
Jun 16, 2022 | 21.30 | 21.30 | 20.16 | 20.65 | 33,390 | -1.18(-5.41%) |
Jun 15, 2022 | 21.88 | 22.40 | 21.53 | 21.83 | 19,494 | +0.07(+0.32%) |
Jun 14, 2022 | 21.45 | 23.45 | 21.43 | 21.76 | 39,508 | +0.50(+2.35%) |
Jun 13, 2022 | 23.36 | 23.36 | 21.00 | 21.26 | 110,227 | -2.17(-9.26%) |
Jun 10, 2022 | 23.51 | 24.36 | 23.15 | 23.43 | 42,219 | -0.62(-2.58%) |
Jun 09, 2022 | 24.42 | 25.02 | 23.53 | 24.05 | 53,362 | -0.85(-3.41%) |
Jun 08, 2022 | 27.20 | 27.30 | 24.71 | 24.90 | 166,863 | -3.47(-12.23%) |
Jun 07, 2022 | 28.79 | 29.30 | 28.14 | 28.37 | 22,532 | -0.34(-1.18%) |
Jun 06, 2022 | 28.51 | 29.49 | 28.22 | 28.71 | 34,796 | +0.63(+2.24%) |
Jun 03, 2022 | 28.42 | 29.11 | 28.03 | 28.08 | 16,731 | -0.72(-2.50%) |
Jun 02, 2022 | 29.00 | 29.96 | 28.14 | 28.80 | 39,009 | -0.05(-0.17%) |