Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.60 | 15.99 | 15.26 | 15.67 | 81,503 | +0.20(+1.29%) |
Aug 30, 2022 | 16.02 | 16.14 | 15.33 | 15.47 | 65,497 | -0.59(-3.67%) |
Aug 29, 2022 | 16.04 | 16.24 | 15.71 | 16.06 | 56,343 | -0.15(-0.93%) |
Aug 26, 2022 | 17.32 | 17.32 | 16.09 | 16.21 | 86,048 | -0.94(-5.48%) |
Aug 25, 2022 | 16.84 | 17.34 | 16.49 | 17.15 | 184,531 | +0.67(+4.07%) |
Aug 24, 2022 | 16.27 | 16.78 | 15.84 | 16.48 | 43,547 | +0.12(+0.73%) |
Aug 23, 2022 | 16.38 | 16.80 | 16.30 | 16.36 | 86,296 | -0.09(-0.55%) |
Aug 22, 2022 | 16.28 | 16.64 | 16.01 | 16.45 | 58,772 | -0.08(-0.48%) |
Aug 19, 2022 | 16.65 | 16.83 | 16.35 | 16.53 | 58,034 | -0.23(-1.37%) |
Aug 18, 2022 | 16.80 | 16.85 | 16.30 | 16.76 | 88,506 | -0.02(-0.12%) |
Aug 17, 2022 | 16.55 | 17.00 | 16.53 | 16.78 | 80,544 | +0.31(+1.88%) |
Aug 16, 2022 | 17.13 | 17.13 | 16.16 | 16.47 | 119,726 | -0.95(-5.45%) |
Aug 15, 2022 | 17.43 | 17.80 | 16.80 | 17.42 | 106,554 | -0.05(-0.29%) |
Aug 12, 2022 | 16.84 | 17.61 | 16.66 | 17.47 | 63,814 | +0.76(+4.55%) |
Aug 11, 2022 | 17.06 | 17.51 | 16.39 | 16.71 | 115,139 | -0.36(-2.11%) |
Aug 10, 2022 | 16.90 | 17.37 | 16.57 | 17.07 | 110,203 | +0.50(+3.02%) |
Aug 09, 2022 | 16.24 | 17.35 | 14.93 | 16.57 | 142,522 | +0.51(+3.18%) |
Aug 08, 2022 | 15.64 | 16.24 | 15.64 | 16.06 | 135,155 | +0.55(+3.55%) |
Aug 05, 2022 | 14.48 | 15.55 | 14.40 | 15.51 | 111,007 | +0.55(+3.68%) |
Aug 04, 2022 | 15.28 | 15.37 | 14.77 | 14.96 | 102,535 | -0.15(-0.99%) |
Aug 03, 2022 | 14.48 | 15.16 | 14.06 | 15.11 | 128,728 | +0.70(+4.86%) |
Aug 02, 2022 | 13.39 | 14.49 | 13.39 | 14.41 | 135,972 | +0.95(+7.06%) |
Aug 01, 2022 | 13.14 | 13.51 | 12.84 | 13.46 | 123,018 | +0.12(+0.90%) |
Jul 29, 2022 | 13.00 | 13.50 | 12.86 | 13.34 | 83,348 | +0.36(+2.77%) |
Jul 28, 2022 | 12.96 | 13.11 | 12.51 | 12.98 | 70,387 | +0.07(+0.54%) |
Jul 27, 2022 | 13.67 | 13.96 | 12.90 | 12.91 | 112,527 | -0.74(-5.42%) |
Jul 26, 2022 | 13.25 | 13.75 | 13.16 | 13.65 | 62,827 | +0.22(+1.64%) |
Jul 25, 2022 | 13.55 | 13.80 | 13.23 | 13.43 | 119,149 | -0.12(-0.89%) |
Jul 22, 2022 | 13.25 | 13.60 | 12.93 | 13.55 | 135,839 | +0.50(+3.83%) |
Jul 21, 2022 | 12.56 | 13.06 | 12.37 | 13.05 | 119,678 | +0.39(+3.08%) |
Jul 20, 2022 | 12.01 | 12.71 | 12.01 | 12.66 | 151,381 | +0.63(+5.24%) |
Jul 19, 2022 | 11.59 | 12.28 | 11.49 | 12.03 | 117,755 | +0.59(+5.16%) |
Jul 18, 2022 | 11.21 | 11.70 | 11.15 | 11.44 | 137,381 | +0.41(+3.72%) |
Jul 15, 2022 | 10.71 | 11.29 | 10.35 | 11.03 | 106,460 | +0.63(+6.06%) |
Jul 14, 2022 | 10.75 | 10.91 | 10.07 | 10.40 | 112,616 | -0.49(-4.50%) |
Jul 13, 2022 | 10.96 | 11.06 | 10.71 | 10.89 | 145,592 | -0.12(-1.09%) |
Jul 12, 2022 | 10.68 | 11.09 | 10.62 | 11.01 | 131,468 | +0.24(+2.23%) |
Jul 11, 2022 | 12.03 | 12.39 | 10.68 | 10.77 | 169,822 | -1.47(-12.01%) |
Jul 08, 2022 | 12.16 | 12.62 | 11.95 | 12.24 | 71,653 | +0.01(+0.08%) |
Jul 07, 2022 | 11.97 | 12.67 | 11.97 | 12.23 | 96,197 | +0.33(+2.77%) |
Jul 06, 2022 | 12.60 | 12.60 | 11.69 | 11.90 | 104,247 | -0.70(-5.56%) |
Jul 05, 2022 | 12.94 | 13.72 | 12.20 | 12.60 | 189,646 | -0.28(-2.17%) |
Jul 01, 2022 | 12.74 | 13.13 | 12.41 | 12.88 | 136,879 | +0.07(+0.55%) |
Jun 30, 2022 | 12.61 | 13.15 | 12.42 | 12.81 | 107,410 | -0.16(-1.23%) |
Jun 29, 2022 | 13.17 | 13.47 | 12.40 | 12.97 | 87,099 | -0.15(-1.14%) |
Jun 28, 2022 | 13.60 | 14.01 | 13.03 | 13.12 | 88,701 | -0.49(-3.60%) |
Jun 27, 2022 | 14.52 | 14.54 | 13.54 | 13.61 | 94,240 | -0.70(-4.89%) |
Jun 24, 2022 | 13.34 | 14.36 | 12.99 | 14.31 | 352,324 | +0.81(+6.00%) |
Jun 23, 2022 | 13.27 | 13.71 | 13.05 | 13.50 | 187,106 | +0.28(+2.12%) |
Jun 22, 2022 | 13.24 | 13.85 | 12.44 | 13.22 | 142,828 | -0.58(-4.20%) |
Jun 21, 2022 | 14.47 | 14.64 | 12.29 | 13.80 | 309,750 | -1.66(-10.74%) |
Jun 17, 2022 | 14.81 | 15.87 | 14.74 | 15.46 | 142,772 | +0.62(+4.18%) |
Jun 16, 2022 | 14.58 | 15.18 | 14.10 | 14.84 | 91,359 | -0.28(-1.85%) |
Jun 15, 2022 | 15.57 | 15.77 | 14.80 | 15.12 | 101,181 | -0.08(-0.53%) |
Jun 14, 2022 | 15.22 | 15.41 | 14.48 | 15.20 | 162,799 | +0.05(+0.33%) |
Jun 13, 2022 | 15.51 | 15.67 | 15.06 | 15.15 | 62,034 | -1.06(-6.54%) |
Jun 10, 2022 | 16.29 | 16.64 | 15.78 | 16.21 | 73,404 | -0.44(-2.64%) |
Jun 09, 2022 | 16.42 | 16.80 | 16.13 | 16.65 | 84,481 | +0.03(+0.18%) |
Jun 08, 2022 | 17.74 | 17.93 | 16.20 | 16.62 | 152,302 | -1.38(-7.67%) |
Jun 07, 2022 | 18.57 | 19.22 | 17.90 | 18.00 | 239,954 | -0.89(-4.71%) |
Jun 06, 2022 | 18.74 | 18.90 | 18.20 | 18.89 | 186,893 | +0.45(+2.44%) |
Jun 03, 2022 | 19.00 | 19.22 | 18.27 | 18.44 | 71,062 | -0.81(-4.21%) |
Jun 02, 2022 | 18.04 | 19.34 | 18.04 | 19.25 | 48,034 | +1.22(+6.77%) |