Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.59 | 19.12 | 18.59 | 19.12 | 32,407 | -0.42(-2.17%) |
Aug 30, 2022 | 19.97 | 19.97 | 19.42 | 19.55 | 5,989 | -0.12(-0.62%) |
Aug 29, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 1,431 | +0.21(+1.07%) |
Aug 26, 2022 | 19.87 | 19.87 | 19.46 | 19.46 | 2,825 | -0.11(-0.56%) |
Aug 25, 2022 | 19.33 | 19.57 | 19.33 | 19.57 | 4,460 | +0.28(+1.45%) |
Aug 24, 2022 | 19.56 | 19.66 | 19.00 | 19.29 | 3,733 | -0.43(-2.16%) |
Aug 23, 2022 | 19.62 | 19.72 | 19.62 | 19.72 | 516 | -0.17(-0.85%) |
Aug 22, 2022 | 19.33 | 19.89 | 19.33 | 19.89 | 5,246 | +0.13(+0.65%) |
Aug 19, 2022 | 19.80 | 19.80 | 19.76 | 19.76 | 431 | -0.18(-0.90%) |
Aug 18, 2022 | 19.03 | 19.94 | 19.03 | 19.94 | 2,848 | +0.20(+1.01%) |
Aug 17, 2022 | 19.04 | 19.95 | 19.04 | 19.74 | 1,510 | +1.10(+5.91%) |
Aug 16, 2022 | 18.22 | 18.64 | 18.19 | 18.64 | 5,324 | +0.39(+2.14%) |
Aug 15, 2022 | 18.36 | 18.36 | 18.07 | 18.25 | 3,969 | -0.49(-2.63%) |
Aug 12, 2022 | 18.26 | 18.74 | 18.26 | 18.74 | 309 | +0.89(+5.00%) |
Aug 11, 2022 | 17.68 | 17.85 | 17.68 | 17.85 | 5,075 | +0.05(+0.30%) |
Aug 10, 2022 | 17.81 | 17.84 | 17.47 | 17.79 | 2,796 | +0.20(+1.15%) |
Aug 09, 2022 | 17.67 | 17.72 | 17.59 | 17.59 | 1,881 | +0.21(+1.22%) |
Aug 05, 2022 | 17.38 | 310 | -0.37(-2.11%) | |||
Aug 04, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 436 | +0.33(+1.90%) |
Aug 03, 2022 | 17.63 | 17.63 | 17.42 | 17.42 | 723 | -0.30(-1.68%) |
Aug 01, 2022 | 17.72 | 5 | +0.08(+0.48%) | |||
Jul 29, 2022 | 17.59 | 17.64 | 17.58 | 17.64 | 1,402 | -0.02(-0.10%) |
Jul 28, 2022 | 17.21 | 17.65 | 17.21 | 17.65 | 3,039 | -0.07(-0.38%) |
Jul 27, 2022 | 17.21 | 17.72 | 17.21 | 17.72 | 1,724 | +0.51(+2.96%) |
Jul 26, 2022 | 17.11 | 17.38 | 17.11 | 17.21 | 3,936 | +0.02(+0.10%) |
Jul 25, 2022 | 17.02 | 17.19 | 16.64 | 17.19 | 1,471 | +0.17(+1.00%) |
Jul 20, 2022 | 17.02 | 1 | -0.36(-2.05%) | |||
Jul 19, 2022 | 17.00 | 17.38 | 17.00 | 17.38 | 1,680 | +0.40(+2.35%) |
Jul 15, 2022 | 16.98 | 0 | -0.02(-0.14%) | |||
Jul 14, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 137 | -0.29(-1.67%) |
Jul 13, 2022 | 16.83 | 17.41 | 16.83 | 17.30 | 1,296 | +0.33(+1.95%) |
Jul 12, 2022 | 16.96 | 16.96 | 16.96 | 16.96 | 260 | +0.48(+2.89%) |
Jul 11, 2022 | 16.65 | 16.99 | 16.49 | 16.49 | 708 | -0.93(-5.32%) |
Jul 08, 2022 | 16.62 | 17.42 | 16.62 | 17.41 | 3,176 | +1.01(+6.17%) |
Jul 07, 2022 | 16.15 | 16.57 | 16.15 | 16.40 | 1,839 | +0.33(+2.06%) |
Jul 06, 2022 | 16.15 | 16.53 | 16.05 | 16.07 | 8,130 | +0.99(+6.54%) |
Jul 01, 2022 | 15.09 | 4 | +0.00(+0.00%) | |||
Jun 30, 2022 | 14.87 | 15.16 | 14.87 | 15.09 | 2,035 | +0.19(+1.26%) |
Jun 28, 2022 | 14.90 | 312 | +0.15(+1.04%) | |||
Jun 27, 2022 | 14.89 | 14.91 | 14.75 | 14.75 | 2,945 | -0.16(-1.05%) |
Jun 24, 2022 | 14.45 | 14.99 | 14.45 | 14.90 | 4,558 | +0.82(+5.81%) |
Jun 23, 2022 | 14.90 | 15.12 | 13.80 | 14.08 | 4,684 | -0.62(-4.22%) |
Jun 22, 2022 | 14.36 | 14.97 | 14.36 | 14.70 | 1,184 | +0.38(+2.67%) |
Jun 21, 2022 | 14.13 | 14.45 | 14.13 | 14.32 | 990 | -0.16(-1.12%) |
Jun 16, 2022 | 14.48 | 45 | -0.89(-5.80%) | |||
Jun 15, 2022 | 15.34 | 15.37 | 15.34 | 15.37 | 877 | +0.29(+1.92%) |
Jun 14, 2022 | 14.50 | 15.45 | 14.50 | 15.09 | 9,442 | +0.21(+1.43%) |
Jun 13, 2022 | 14.87 | 14.88 | 14.87 | 14.87 | 22,860 | +0.00(+0.00%) |
Jun 10, 2022 | 14.87 | 14.87 | 14.87 | 14.87 | 278 | -0.33(-2.15%) |
Jun 08, 2022 | 15.20 | 1 | -0.09(-0.58%) | |||
Jun 07, 2022 | 14.89 | 15.29 | 14.89 | 15.29 | 876 | +0.13(+0.84%) |
Jun 06, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 143 | -0.48(-3.04%) |
Jun 03, 2022 | 15.37 | 15.64 | 15.37 | 15.64 | 662 | -0.17(-1.08%) |
Jun 02, 2022 | 15.94 | 15.97 | 14.87 | 15.81 | 3,186 | -0.13(-0.80%) |