Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.60 | 14.61 | 14.01 | 14.08 | 3,083,032 | -0.48(-3.30%) |
Aug 30, 2022 | 14.87 | 15.01 | 14.51 | 14.56 | 3,863,954 | -0.24(-1.62%) |
Aug 29, 2022 | 14.56 | 14.90 | 14.56 | 14.80 | 2,057,063 | -0.02(-0.13%) |
Aug 26, 2022 | 15.21 | 15.41 | 14.79 | 14.82 | 2,406,417 | -0.53(-3.45%) |
Aug 25, 2022 | 15.54 | 15.81 | 15.27 | 15.35 | 1,630,055 | -0.13(-0.84%) |
Aug 24, 2022 | 15.37 | 15.56 | 15.20 | 15.48 | 2,310,337 | +0.19(+1.24%) |
Aug 23, 2022 | 15.40 | 15.77 | 15.19 | 15.29 | 1,668,352 | -0.04(-0.26%) |
Aug 22, 2022 | 15.78 | 15.89 | 15.32 | 15.33 | 2,723,422 | -0.94(-5.78%) |
Aug 19, 2022 | 16.66 | 16.80 | 16.18 | 16.27 | 2,484,325 | -0.77(-4.52%) |
Aug 18, 2022 | 17.01 | 17.27 | 16.72 | 17.04 | 1,721,136 | -0.12(-0.70%) |
Aug 17, 2022 | 17.23 | 17.36 | 16.85 | 17.16 | 2,885,674 | -0.41(-2.33%) |
Aug 16, 2022 | 17.21 | 17.66 | 17.02 | 17.57 | 1,951,676 | +0.21(+1.21%) |
Aug 15, 2022 | 16.96 | 17.50 | 16.96 | 17.36 | 1,909,092 | +0.12(+0.70%) |
Aug 12, 2022 | 17.16 | 17.53 | 17.14 | 17.24 | 1,264,638 | +0.22(+1.29%) |
Aug 11, 2022 | 17.47 | 17.71 | 17.01 | 17.02 | 2,268,307 | -0.14(-0.82%) |
Aug 10, 2022 | 16.99 | 17.29 | 16.76 | 17.16 | 2,281,464 | +0.43(+2.57%) |
Aug 09, 2022 | 17.20 | 17.23 | 16.50 | 16.73 | 2,284,167 | -0.56(-3.24%) |
Aug 08, 2022 | 16.79 | 17.66 | 16.79 | 17.29 | 3,750,893 | +0.54(+3.22%) |
Aug 05, 2022 | 18.12 | 18.19 | 16.31 | 16.75 | 6,054,435 | -2.60(-13.44%) |
Aug 04, 2022 | 19.38 | 19.73 | 19.21 | 19.35 | 2,301,508 | -0.03(-0.15%) |
Aug 03, 2022 | 18.99 | 19.48 | 18.75 | 19.38 | 2,724,602 | +0.54(+2.87%) |
Aug 02, 2022 | 18.13 | 19.09 | 18.12 | 18.84 | 1,778,722 | +0.50(+2.73%) |
Aug 01, 2022 | 18.20 | 18.48 | 17.85 | 18.34 | 2,266,468 | +0.01(+0.05%) |
Jul 29, 2022 | 18.82 | 18.98 | 18.13 | 18.33 | 1,950,789 | -0.61(-3.22%) |
Jul 28, 2022 | 18.63 | 19.05 | 18.39 | 18.94 | 1,893,139 | +0.18(+0.96%) |
Jul 27, 2022 | 18.91 | 19.11 | 18.61 | 18.76 | 2,258,294 | +0.09(+0.48%) |
Jul 26, 2022 | 19.27 | 19.28 | 18.54 | 18.67 | 1,842,583 | -0.60(-3.11%) |
Jul 25, 2022 | 18.80 | 19.39 | 18.42 | 19.27 | 1,863,106 | +0.35(+1.85%) |
Jul 22, 2022 | 19.66 | 19.76 | 18.80 | 18.92 | 3,980,221 | -0.58(-2.97%) |
Jul 21, 2022 | 18.99 | 19.51 | 18.76 | 19.50 | 3,441,517 | +0.37(+1.93%) |
Jul 20, 2022 | 18.77 | 19.45 | 18.61 | 19.13 | 6,226,589 | +0.30(+1.59%) |
Jul 19, 2022 | 17.61 | 18.87 | 17.56 | 18.83 | 9,629,526 | +2.19(+13.16%) |
Jul 18, 2022 | 16.40 | 16.84 | 16.28 | 16.64 | 1,748,524 | +0.51(+3.16%) |
Jul 15, 2022 | 15.92 | 16.21 | 15.68 | 16.13 | 1,648,919 | +0.38(+2.41%) |
Jul 14, 2022 | 15.68 | 15.92 | 15.49 | 15.75 | 980,460 | -0.11(-0.69%) |
Jul 13, 2022 | 15.33 | 15.91 | 15.28 | 15.86 | 1,062,803 | +0.21(+1.34%) |
Jul 12, 2022 | 15.40 | 16.00 | 15.40 | 15.65 | 1,710,078 | +0.22(+1.43%) |
Jul 11, 2022 | 15.46 | 15.68 | 15.19 | 15.43 | 1,508,097 | -0.17(-1.09%) |
Jul 08, 2022 | 15.77 | 15.96 | 15.46 | 15.60 | 1,727,687 | -0.31(-1.95%) |
Jul 07, 2022 | 15.50 | 15.93 | 15.37 | 15.91 | 3,256,047 | +0.45(+2.91%) |
Jul 06, 2022 | 15.73 | 15.95 | 14.98 | 15.46 | 1,790,799 | -0.19(-1.21%) |
Jul 05, 2022 | 14.80 | 15.83 | 14.67 | 15.65 | 3,286,183 | +0.62(+4.13%) |
Jul 01, 2022 | 14.91 | 15.31 | 14.61 | 15.03 | 1,763,140 | +0.01(+0.07%) |
Jun 30, 2022 | 14.65 | 15.49 | 14.49 | 15.02 | 2,794,009 | +0.12(+0.81%) |
Jun 29, 2022 | 14.74 | 14.92 | 14.33 | 14.90 | 1,743,107 | -0.01(-0.07%) |
Jun 28, 2022 | 15.27 | 15.41 | 14.91 | 14.91 | 2,008,189 | -0.14(-0.93%) |
Jun 27, 2022 | 15.07 | 15.19 | 14.50 | 15.05 | 1,709,412 | +0.24(+1.62%) |
Jun 24, 2022 | 14.10 | 14.82 | 13.93 | 14.81 | 2,471,272 | +0.90(+6.47%) |
Jun 23, 2022 | 13.95 | 14.09 | 13.40 | 13.91 | 2,031,062 | +0.06(+0.43%) |
Jun 22, 2022 | 13.68 | 14.16 | 13.66 | 13.85 | 2,006,056 | -0.10(-0.72%) |
Jun 21, 2022 | 14.34 | 14.49 | 13.94 | 13.95 | 2,375,071 | -0.33(-2.31%) |
Jun 17, 2022 | 14.61 | 14.77 | 14.15 | 14.28 | 2,247,474 | -0.13(-0.90%) |
Jun 16, 2022 | 14.50 | 14.63 | 14.16 | 14.41 | 1,862,595 | -0.46(-3.09%) |
Jun 15, 2022 | 14.55 | 15.02 | 14.48 | 14.87 | 2,288,025 | +0.45(+3.12%) |
Jun 14, 2022 | 14.63 | 14.70 | 14.15 | 14.42 | 1,818,426 | -0.20(-1.37%) |
Jun 13, 2022 | 15.00 | 15.21 | 14.54 | 14.62 | 2,156,567 | -0.98(-6.28%) |
Jun 10, 2022 | 15.95 | 16.15 | 15.52 | 15.60 | 1,678,924 | -0.71(-4.35%) |
Jun 09, 2022 | 16.78 | 16.91 | 16.24 | 16.31 | 1,723,499 | -0.64(-3.78%) |
Jun 08, 2022 | 17.18 | 17.32 | 16.84 | 16.95 | 1,155,339 | -0.30(-1.74%) |
Jun 07, 2022 | 16.86 | 17.27 | 16.58 | 17.25 | 1,086,473 | +0.23(+1.35%) |
Jun 06, 2022 | 16.91 | 17.22 | 16.50 | 17.02 | 1,170,981 | +0.32(+1.92%) |
Jun 03, 2022 | 16.73 | 16.91 | 16.40 | 16.70 | 1,081,028 | -0.21(-1.24%) |
Jun 02, 2022 | 16.84 | 17.03 | 16.73 | 16.91 | 1,803,822 | +0.04(+0.24%) |