Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.13 | 15.13 | 14.65 | 15.06 | 277,132 | +0.16(+1.07%) |
Aug 30, 2022 | 15.67 | 15.67 | 14.43 | 14.90 | 324,040 | -0.36(-2.36%) |
Aug 29, 2022 | 15.38 | 15.77 | 15.03 | 15.26 | 154,523 | -0.32(-2.05%) |
Aug 26, 2022 | 16.76 | 16.76 | 15.40 | 15.58 | 157,496 | -1.26(-7.48%) |
Aug 25, 2022 | 17.39 | 17.39 | 16.79 | 16.84 | 134,232 | -0.35(-2.04%) |
Aug 24, 2022 | 16.87 | 17.60 | 16.20 | 17.19 | 147,141 | +0.36(+2.14%) |
Aug 23, 2022 | 17.43 | 18.16 | 16.51 | 16.83 | 186,840 | -0.52(-3.00%) |
Aug 22, 2022 | 18.33 | 18.33 | 17.20 | 17.35 | 166,068 | -1.11(-6.01%) |
Aug 19, 2022 | 18.66 | 19.02 | 18.27 | 18.46 | 127,913 | -0.45(-2.38%) |
Aug 18, 2022 | 18.77 | 19.32 | 18.77 | 18.91 | 105,081 | -0.17(-0.89%) |
Aug 17, 2022 | 19.67 | 20.34 | 18.41 | 19.08 | 138,293 | -0.91(-4.55%) |
Aug 16, 2022 | 21.38 | 22.11 | 19.72 | 19.99 | 129,598 | -1.46(-6.81%) |
Aug 15, 2022 | 21.38 | 22.46 | 21.05 | 21.45 | 136,899 | -0.15(-0.69%) |
Aug 12, 2022 | 20.98 | 22.34 | 20.81 | 21.60 | 129,703 | +0.82(+3.95%) |
Aug 11, 2022 | 22.39 | 22.39 | 20.48 | 20.78 | 164,764 | -1.75(-7.77%) |
Aug 10, 2022 | 21.89 | 22.87 | 21.67 | 22.53 | 319,145 | +0.42(+1.90%) |
Aug 09, 2022 | 21.92 | 22.46 | 20.87 | 22.11 | 353,960 | +0.95(+4.49%) |
Aug 08, 2022 | 17.00 | 22.17 | 17.00 | 21.16 | 393,185 | +4.37(+26.03%) |
Aug 05, 2022 | 15.97 | 16.92 | 15.76 | 16.79 | 111,062 | +0.44(+2.69%) |
Aug 04, 2022 | 15.63 | 16.75 | 15.51 | 16.35 | 164,843 | +0.88(+5.69%) |
Aug 03, 2022 | 15.41 | 16.61 | 15.41 | 15.47 | 123,547 | +0.37(+2.45%) |
Aug 02, 2022 | 14.38 | 15.20 | 14.23 | 15.10 | 89,028 | +0.68(+4.72%) |
Aug 01, 2022 | 14.58 | 15.07 | 14.26 | 14.42 | 165,713 | -0.37(-2.50%) |
Jul 29, 2022 | 15.76 | 16.11 | 14.38 | 14.79 | 138,975 | -1.15(-7.21%) |
Jul 28, 2022 | 15.44 | 16.43 | 15.31 | 15.94 | 179,085 | +0.55(+3.57%) |
Jul 27, 2022 | 14.46 | 15.46 | 13.99 | 15.39 | 194,864 | +1.01(+7.02%) |
Jul 26, 2022 | 13.81 | 15.03 | 13.60 | 14.38 | 119,267 | +0.45(+3.23%) |
Jul 25, 2022 | 15.87 | 15.87 | 13.84 | 13.93 | 368,716 | -1.60(-10.30%) |
Jul 22, 2022 | 16.13 | 16.13 | 15.31 | 15.53 | 344,106 | -0.62(-3.84%) |
Jul 21, 2022 | 16.52 | 16.60 | 15.90 | 16.15 | 175,429 | -0.46(-2.77%) |
Jul 20, 2022 | 15.89 | 16.78 | 15.41 | 16.61 | 378,884 | +0.81(+5.13%) |
Jul 19, 2022 | 15.12 | 16.11 | 14.91 | 15.80 | 114,378 | +0.95(+6.40%) |
Jul 18, 2022 | 15.17 | 15.47 | 14.63 | 14.85 | 352,825 | -0.25(-1.66%) |
Jul 15, 2022 | 14.81 | 15.15 | 14.19 | 15.10 | 86,022 | +0.58(+3.99%) |
Jul 14, 2022 | 14.83 | 15.07 | 14.45 | 14.52 | 65,703 | -0.41(-2.75%) |
Jul 13, 2022 | 14.37 | 15.10 | 14.37 | 14.93 | 75,611 | +0.26(+1.77%) |
Jul 12, 2022 | 14.10 | 14.79 | 13.55 | 14.67 | 81,651 | +0.66(+4.71%) |
Jul 11, 2022 | 14.24 | 14.38 | 13.56 | 14.01 | 90,738 | -0.50(-3.45%) |
Jul 08, 2022 | 14.24 | 15.09 | 13.98 | 14.51 | 88,578 | +0.02(+0.14%) |
Jul 07, 2022 | 14.32 | 15.25 | 14.32 | 14.49 | 121,618 | +0.17(+1.19%) |
Jul 06, 2022 | 14.34 | 14.67 | 14.02 | 14.32 | 131,433 | +0.18(+1.27%) |
Jul 05, 2022 | 13.30 | 14.52 | 13.30 | 14.14 | 195,240 | +0.37(+2.69%) |
Jul 01, 2022 | 13.27 | 14.14 | 12.99 | 13.77 | 171,349 | +0.56(+4.24%) |
Jun 30, 2022 | 13.13 | 13.52 | 12.60 | 13.21 | 345,994 | -0.03(-0.23%) |
Jun 29, 2022 | 12.83 | 13.37 | 12.25 | 13.24 | 119,801 | +0.28(+2.16%) |
Jun 28, 2022 | 13.42 | 14.88 | 12.40 | 12.96 | 177,159 | -0.47(-3.50%) |
Jun 27, 2022 | 13.55 | 13.79 | 13.09 | 13.43 | 113,010 | -0.17(-1.25%) |
Jun 24, 2022 | 13.82 | 14.04 | 13.45 | 13.60 | 1,048,857 | -0.33(-2.37%) |
Jun 23, 2022 | 12.86 | 13.96 | 12.42 | 13.93 | 206,612 | +1.11(+8.66%) |
Jun 22, 2022 | 11.79 | 13.24 | 11.79 | 12.82 | 212,906 | +0.76(+6.30%) |
Jun 21, 2022 | 11.56 | 12.60 | 11.38 | 12.06 | 252,006 | +0.72(+6.35%) |
Jun 17, 2022 | 10.52 | 12.06 | 10.37 | 11.34 | 1,376,376 | +0.98(+9.46%) |
Jun 16, 2022 | 10.38 | 10.51 | 9.545 | 10.36 | 322,268 | -0.35(-3.27%) |
Jun 15, 2022 | 10.61 | 10.93 | 10.29 | 10.71 | 514,934 | +0.23(+2.19%) |
Jun 14, 2022 | 10.67 | 10.67 | 9.883 | 10.48 | 243,926 | +0.04(+0.38%) |
Jun 13, 2022 | 10.86 | 11.07 | 10.11 | 10.44 | 276,781 | -0.85(-7.53%) |
Jun 10, 2022 | 12.54 | 12.54 | 11.22 | 11.29 | 232,963 | -1.47(-11.52%) |
Jun 09, 2022 | 12.81 | 13.52 | 12.64 | 12.76 | 172,177 | -0.16(-1.24%) |
Jun 08, 2022 | 12.74 | 13.44 | 12.74 | 12.92 | 163,408 | -0.04(-0.31%) |
Jun 07, 2022 | 11.91 | 13.01 | 11.91 | 12.96 | 702,314 | +1.00(+8.36%) |
Jun 06, 2022 | 12.59 | 12.86 | 11.78 | 11.96 | 804,428 | -0.26(-2.13%) |
Jun 03, 2022 | 12.03 | 12.79 | 11.75 | 12.22 | 285,312 | +0.05(+0.41%) |
Jun 02, 2022 | 11.94 | 12.30 | 11.76 | 12.17 | 133,457 | +0.14(+1.16%) |