Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.70 | 19.70 | 18.94 | 19.00 | 54,120 | -0.80(-4.04%) |
Aug 30, 2022 | 19.83 | 20.02 | 19.44 | 19.80 | 51,419 | -0.04(-0.20%) |
Aug 29, 2022 | 19.98 | 20.13 | 19.59 | 19.84 | 66,571 | -0.54(-2.65%) |
Aug 26, 2022 | 20.81 | 20.81 | 20.34 | 20.38 | 55,787 | -0.67(-3.18%) |
Aug 25, 2022 | 20.73 | 21.07 | 20.64 | 21.05 | 56,589 | +0.34(+1.64%) |
Aug 24, 2022 | 20.28 | 20.95 | 20.28 | 20.71 | 96,476 | +0.27(+1.32%) |
Aug 23, 2022 | 20.04 | 20.83 | 20.04 | 20.44 | 116,163 | +0.35(+1.74%) |
Aug 22, 2022 | 20.21 | 20.25 | 19.89 | 20.09 | 60,400 | -0.65(-3.13%) |
Aug 19, 2022 | 21.72 | 21.72 | 20.72 | 20.74 | 65,932 | -1.28(-5.81%) |
Aug 18, 2022 | 22.00 | 22.12 | 21.61 | 22.02 | 102,385 | +0.14(+0.64%) |
Aug 17, 2022 | 22.31 | 22.46 | 21.41 | 21.88 | 67,012 | -0.79(-3.48%) |
Aug 16, 2022 | 21.88 | 22.78 | 21.88 | 22.67 | 162,785 | +0.51(+2.30%) |
Aug 15, 2022 | 21.24 | 22.18 | 21.24 | 22.16 | 125,641 | +0.67(+3.12%) |
Aug 12, 2022 | 21.00 | 21.52 | 20.61 | 21.49 | 74,812 | +0.54(+2.58%) |
Aug 11, 2022 | 20.93 | 21.39 | 20.83 | 20.95 | 87,366 | +0.22(+1.06%) |
Aug 10, 2022 | 19.61 | 20.77 | 19.50 | 20.73 | 210,400 | +1.74(+9.16%) |
Aug 09, 2022 | 19.57 | 19.57 | 18.59 | 18.99 | 61,260 | -0.58(-2.96%) |
Aug 08, 2022 | 18.78 | 19.71 | 18.61 | 19.57 | 109,419 | +1.07(+5.78%) |
Aug 05, 2022 | 18.75 | 18.75 | 18.26 | 18.50 | 68,584 | -0.48(-2.53%) |
Aug 04, 2022 | 19.57 | 20.28 | 18.80 | 18.98 | 107,612 | -0.81(-4.09%) |
Aug 03, 2022 | 19.58 | 19.84 | 19.41 | 19.79 | 56,684 | +0.43(+2.22%) |
Aug 02, 2022 | 18.48 | 19.45 | 18.26 | 19.36 | 59,653 | +0.85(+4.59%) |
Aug 01, 2022 | 18.72 | 18.77 | 18.32 | 18.51 | 68,891 | -0.31(-1.65%) |
Jul 29, 2022 | 18.48 | 18.83 | 18.27 | 18.82 | 61,349 | +0.27(+1.46%) |
Jul 28, 2022 | 18.30 | 18.59 | 17.93 | 18.55 | 56,090 | +0.54(+3.00%) |
Jul 27, 2022 | 17.47 | 18.07 | 17.20 | 18.01 | 70,751 | +0.73(+4.22%) |
Jul 26, 2022 | 17.44 | 17.56 | 17.14 | 17.28 | 64,762 | -0.40(-2.26%) |
Jul 25, 2022 | 18.18 | 18.18 | 17.60 | 17.68 | 61,337 | -0.41(-2.27%) |
Jul 22, 2022 | 18.71 | 18.71 | 17.50 | 18.09 | 135,358 | -0.40(-2.16%) |
Jul 21, 2022 | 18.03 | 18.50 | 17.88 | 18.49 | 61,140 | +0.19(+1.04%) |
Jul 20, 2022 | 17.47 | 18.34 | 17.42 | 18.30 | 76,381 | +0.96(+5.54%) |
Jul 19, 2022 | 17.11 | 17.55 | 17.11 | 17.34 | 74,868 | +0.69(+4.14%) |
Jul 18, 2022 | 16.92 | 17.18 | 16.61 | 16.65 | 53,393 | +0.01(+0.06%) |
Jul 15, 2022 | 16.52 | 16.81 | 16.17 | 16.64 | 106,200 | +0.47(+2.91%) |
Jul 14, 2022 | 16.04 | 16.49 | 16.03 | 16.17 | 85,294 | -0.30(-1.82%) |
Jul 13, 2022 | 16.11 | 16.75 | 16.11 | 16.47 | 63,354 | -0.04(-0.24%) |
Jul 12, 2022 | 16.09 | 16.81 | 16.09 | 16.51 | 47,741 | +0.12(+0.73%) |
Jul 11, 2022 | 16.89 | 16.89 | 16.19 | 16.39 | 61,547 | -0.59(-3.47%) |
Jul 08, 2022 | 17.26 | 17.44 | 16.97 | 16.98 | 75,804 | -0.47(-2.69%) |
Jul 07, 2022 | 16.58 | 17.55 | 16.58 | 17.45 | 68,675 | +1.22(+7.52%) |
Jul 06, 2022 | 16.70 | 16.77 | 16.07 | 16.23 | 57,469 | -0.55(-3.28%) |
Jul 05, 2022 | 16.98 | 16.98 | 16.31 | 16.78 | 59,657 | -0.60(-3.45%) |
Jul 01, 2022 | 17.03 | 17.48 | 16.95 | 17.38 | 59,072 | +0.23(+1.34%) |
Jun 30, 2022 | 17.37 | 17.37 | 16.67 | 17.15 | 148,242 | -0.55(-3.11%) |
Jun 29, 2022 | 18.00 | 18.26 | 17.48 | 17.70 | 180,350 | -0.36(-1.99%) |
Jun 28, 2022 | 18.16 | 18.47 | 17.92 | 18.06 | 123,942 | -0.12(-0.66%) |
Jun 27, 2022 | 17.31 | 18.23 | 17.24 | 18.18 | 99,819 | +0.94(+5.45%) |
Jun 24, 2022 | 16.90 | 17.33 | 16.90 | 17.24 | 222,521 | +0.34(+2.01%) |
Jun 23, 2022 | 16.31 | 16.92 | 16.18 | 16.90 | 101,123 | +0.57(+3.49%) |
Jun 22, 2022 | 15.92 | 16.63 | 15.92 | 16.33 | 90,556 | +0.12(+0.74%) |
Jun 21, 2022 | 16.07 | 16.66 | 15.62 | 16.21 | 103,181 | +0.38(+2.40%) |
Jun 17, 2022 | 17.14 | 17.14 | 15.68 | 15.83 | 255,422 | -0.95(-5.66%) |
Jun 16, 2022 | 17.97 | 17.97 | 16.75 | 16.78 | 148,819 | -1.48(-8.11%) |
Jun 15, 2022 | 18.26 | 18.48 | 17.79 | 18.26 | 97,763 | +0.22(+1.22%) |
Jun 14, 2022 | 18.74 | 18.95 | 18.02 | 18.04 | 70,013 | -0.70(-3.74%) |
Jun 13, 2022 | 20.02 | 20.02 | 18.62 | 18.74 | 120,197 | -1.73(-8.45%) |
Jun 10, 2022 | 20.75 | 20.75 | 20.25 | 20.47 | 47,070 | -0.49(-2.34%) |
Jun 09, 2022 | 21.18 | 21.37 | 20.86 | 20.96 | 38,969 | -0.37(-1.73%) |
Jun 08, 2022 | 21.10 | 21.36 | 21.01 | 21.33 | 56,269 | +0.10(+0.47%) |
Jun 07, 2022 | 21.65 | 21.72 | 20.58 | 21.23 | 109,307 | -0.62(-2.84%) |
Jun 06, 2022 | 21.94 | 22.22 | 21.67 | 21.85 | 63,761 | +0.26(+1.20%) |
Jun 03, 2022 | 21.02 | 21.68 | 20.59 | 21.59 | 83,324 | +0.20(+0.94%) |
Jun 02, 2022 | 21.15 | 21.44 | 21.02 | 21.39 | 57,251 | +0.36(+1.71%) |