Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.40 | 17.89 | 17.15 | 17.49 | 338,513 | -0.01(-0.06%) |
Aug 30, 2022 | 17.67 | 17.70 | 17.33 | 17.50 | 106,647 | -0.03(-0.17%) |
Aug 29, 2022 | 17.06 | 17.80 | 17.06 | 17.53 | 100,243 | +0.19(+1.10%) |
Aug 26, 2022 | 18.27 | 18.27 | 17.24 | 17.34 | 133,014 | -0.88(-4.83%) |
Aug 25, 2022 | 18.18 | 18.34 | 17.88 | 18.22 | 101,471 | +0.22(+1.22%) |
Aug 24, 2022 | 18.25 | 18.35 | 17.95 | 18.00 | 111,057 | -0.32(-1.75%) |
Aug 23, 2022 | 18.26 | 18.61 | 18.11 | 18.32 | 92,656 | +0.16(+0.88%) |
Aug 22, 2022 | 19.00 | 19.00 | 17.95 | 18.16 | 177,868 | -1.20(-6.20%) |
Aug 19, 2022 | 19.37 | 19.66 | 18.97 | 19.36 | 213,004 | -0.46(-2.32%) |
Aug 18, 2022 | 19.52 | 20.12 | 19.45 | 19.82 | 113,052 | +0.40(+2.06%) |
Aug 17, 2022 | 20.00 | 20.16 | 18.99 | 19.42 | 504,557 | -0.70(-3.48%) |
Aug 16, 2022 | 19.63 | 20.48 | 19.45 | 20.12 | 138,687 | +0.33(+1.67%) |
Aug 15, 2022 | 19.71 | 19.88 | 19.17 | 19.79 | 128,850 | +0.07(+0.35%) |
Aug 12, 2022 | 19.28 | 19.76 | 19.01 | 19.72 | 126,515 | +0.48(+2.49%) |
Aug 11, 2022 | 18.97 | 19.71 | 18.82 | 19.24 | 134,436 | +0.57(+3.05%) |
Aug 10, 2022 | 18.48 | 18.84 | 18.06 | 18.67 | 210,422 | +0.48(+2.64%) |
Aug 09, 2022 | 18.89 | 18.89 | 17.99 | 18.19 | 191,758 | -0.98(-5.11%) |
Aug 08, 2022 | 17.97 | 19.73 | 17.97 | 19.17 | 288,500 | +1.28(+7.15%) |
Aug 05, 2022 | 18.05 | 18.70 | 17.55 | 17.89 | 259,519 | -0.28(-1.54%) |
Aug 04, 2022 | 22.00 | 22.02 | 17.01 | 18.17 | 560,132 | -4.24(-18.92%) |
Aug 03, 2022 | 21.56 | 22.59 | 21.55 | 22.41 | 258,019 | +0.93(+4.33%) |
Aug 02, 2022 | 22.14 | 22.34 | 21.20 | 21.48 | 264,367 | -0.90(-4.02%) |
Aug 01, 2022 | 21.99 | 22.45 | 20.55 | 22.38 | 412,990 | +2.25(+11.18%) |
Jul 29, 2022 | 19.78 | 20.23 | 19.69 | 20.13 | 148,028 | +0.44(+2.23%) |
Jul 28, 2022 | 19.28 | 19.75 | 18.98 | 19.69 | 157,390 | +0.38(+1.97%) |
Jul 27, 2022 | 19.84 | 19.91 | 19.02 | 19.31 | 181,521 | -0.49(-2.47%) |
Jul 26, 2022 | 19.70 | 19.91 | 19.34 | 19.80 | 218,765 | +0.02(+0.10%) |
Jul 25, 2022 | 19.01 | 19.81 | 18.79 | 19.78 | 183,932 | +0.55(+2.86%) |
Jul 22, 2022 | 19.58 | 19.71 | 18.50 | 19.23 | 175,953 | -0.24(-1.23%) |
Jul 21, 2022 | 18.90 | 19.48 | 18.46 | 19.47 | 221,581 | +0.64(+3.40%) |
Jul 20, 2022 | 17.59 | 19.01 | 17.45 | 18.83 | 261,666 | +1.03(+5.79%) |
Jul 19, 2022 | 17.21 | 17.92 | 17.07 | 17.80 | 202,822 | +0.91(+5.39%) |
Jul 18, 2022 | 16.70 | 17.32 | 16.70 | 16.89 | 222,534 | +0.38(+2.30%) |
Jul 15, 2022 | 15.75 | 16.63 | 15.69 | 16.51 | 155,511 | +0.79(+5.03%) |
Jul 14, 2022 | 15.98 | 16.37 | 15.31 | 15.72 | 303,467 | -0.75(-4.55%) |
Jul 13, 2022 | 15.56 | 17.00 | 15.31 | 16.47 | 322,182 | +0.68(+4.31%) |
Jul 12, 2022 | 15.56 | 16.06 | 15.50 | 15.79 | 181,358 | +0.30(+1.94%) |
Jul 11, 2022 | 15.61 | 15.69 | 14.85 | 15.49 | 235,623 | -0.30(-1.90%) |
Jul 08, 2022 | 14.80 | 15.88 | 14.66 | 15.79 | 424,730 | +0.94(+6.33%) |
Jul 07, 2022 | 14.30 | 14.86 | 14.22 | 14.85 | 160,583 | +0.69(+4.87%) |
Jul 06, 2022 | 14.67 | 14.69 | 14.06 | 14.16 | 129,211 | -0.51(-3.48%) |
Jul 05, 2022 | 14.12 | 14.88 | 14.00 | 14.67 | 313,791 | +0.55(+3.90%) |
Jul 01, 2022 | 13.48 | 14.31 | 13.41 | 14.12 | 210,209 | +0.68(+5.06%) |
Jun 30, 2022 | 13.38 | 13.69 | 13.22 | 13.44 | 624,468 | -0.17(-1.25%) |
Jun 29, 2022 | 14.20 | 14.20 | 13.40 | 13.61 | 217,189 | -0.65(-4.56%) |
Jun 28, 2022 | 14.65 | 14.74 | 14.16 | 14.26 | 200,259 | -0.35(-2.40%) |
Jun 27, 2022 | 14.69 | 15.27 | 14.30 | 14.61 | 214,231 | +0.65(+4.66%) |
Jun 24, 2022 | 14.21 | 14.45 | 13.89 | 13.96 | 528,799 | -0.09(-0.64%) |
Jun 23, 2022 | 13.67 | 14.17 | 13.67 | 14.05 | 143,796 | +0.23(+1.66%) |
Jun 22, 2022 | 13.97 | 14.19 | 13.79 | 13.82 | 111,456 | -0.38(-2.68%) |
Jun 21, 2022 | 14.02 | 14.51 | 14.02 | 14.20 | 172,243 | +0.50(+3.65%) |
Jun 17, 2022 | 13.53 | 13.80 | 13.37 | 13.70 | 383,212 | +0.35(+2.62%) |
Jun 16, 2022 | 13.81 | 13.83 | 13.17 | 13.35 | 135,274 | -0.87(-6.12%) |
Jun 15, 2022 | 13.50 | 14.66 | 13.50 | 14.22 | 187,697 | +0.85(+6.36%) |
Jun 14, 2022 | 13.55 | 13.55 | 13.21 | 13.37 | 125,393 | -0.16(-1.18%) |
Jun 13, 2022 | 13.43 | 13.66 | 13.05 | 13.53 | 196,968 | -0.13(-0.95%) |
Jun 10, 2022 | 13.73 | 13.78 | 13.39 | 13.66 | 110,910 | -0.30(-2.15%) |
Jun 09, 2022 | 14.02 | 14.47 | 13.87 | 13.96 | 91,420 | -0.14(-0.99%) |
Jun 08, 2022 | 13.74 | 14.33 | 13.74 | 14.10 | 102,952 | +0.21(+1.51%) |
Jun 07, 2022 | 13.79 | 14.07 | 13.58 | 13.89 | 141,782 | +0.10(+0.73%) |
Jun 06, 2022 | 13.85 | 13.92 | 13.50 | 13.79 | 197,997 | +0.11(+0.80%) |
Jun 03, 2022 | 13.74 | 13.84 | 13.52 | 13.68 | 125,887 | -0.14(-1.01%) |
Jun 02, 2022 | 13.59 | 13.89 | 13.59 | 13.82 | 133,033 | +0.31(+2.29%) |