Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.60 | 15.78 | 15.25 | 15.50 | 422,451 | +0.22(+1.44%) |
Aug 30, 2022 | 15.62 | 16.05 | 15.07 | 15.28 | 440,057 | -0.20(-1.29%) |
Aug 29, 2022 | 16.88 | 17.43 | 15.46 | 15.48 | 433,061 | -1.68(-9.79%) |
Aug 26, 2022 | 17.98 | 17.98 | 16.84 | 17.16 | 389,369 | -0.80(-4.45%) |
Aug 25, 2022 | 16.73 | 18.00 | 16.73 | 17.96 | 559,493 | +1.42(+8.59%) |
Aug 24, 2022 | 15.85 | 16.56 | 15.85 | 16.54 | 395,509 | +0.73(+4.62%) |
Aug 23, 2022 | 16.13 | 16.66 | 15.72 | 15.81 | 417,136 | -0.54(-3.30%) |
Aug 22, 2022 | 17.68 | 17.70 | 16.25 | 16.35 | 466,410 | -1.68(-9.32%) |
Aug 19, 2022 | 18.16 | 18.22 | 17.81 | 18.03 | 340,406 | -0.50(-2.70%) |
Aug 18, 2022 | 18.35 | 18.62 | 17.84 | 18.53 | 334,414 | +0.18(+0.98%) |
Aug 17, 2022 | 18.62 | 18.85 | 17.79 | 18.35 | 334,323 | -0.64(-3.37%) |
Aug 16, 2022 | 18.97 | 19.31 | 18.17 | 18.99 | 310,176 | -0.06(-0.31%) |
Aug 15, 2022 | 18.80 | 19.47 | 18.31 | 19.05 | 394,709 | -0.07(-0.37%) |
Aug 12, 2022 | 18.23 | 19.35 | 17.82 | 19.12 | 778,640 | +1.44(+8.14%) |
Aug 11, 2022 | 17.28 | 18.77 | 17.08 | 17.68 | 797,102 | +1.11(+6.70%) |
Aug 10, 2022 | 16.48 | 16.68 | 15.97 | 16.57 | 597,875 | +0.81(+5.14%) |
Aug 09, 2022 | 16.75 | 16.86 | 15.26 | 15.76 | 630,679 | -1.20(-7.08%) |
Aug 08, 2022 | 16.44 | 17.22 | 16.17 | 16.96 | 764,727 | +0.92(+5.74%) |
Aug 05, 2022 | 17.80 | 17.80 | 15.03 | 16.04 | 1,612,436 | -1.92(-10.69%) |
Aug 04, 2022 | 19.66 | 20.79 | 17.30 | 17.96 | 906,778 | -1.70(-8.65%) |
Aug 03, 2022 | 18.33 | 19.76 | 18.33 | 19.66 | 1,040,293 | +1.58(+8.74%) |
Aug 02, 2022 | 16.63 | 18.24 | 16.50 | 18.08 | 576,455 | +1.33(+7.94%) |
Aug 01, 2022 | 16.50 | 17.12 | 16.20 | 16.75 | 290,471 | +0.12(+0.72%) |
Jul 29, 2022 | 17.28 | 17.28 | 15.98 | 16.63 | 592,049 | -0.62(-3.59%) |
Jul 28, 2022 | 16.87 | 17.52 | 15.95 | 17.25 | 448,873 | +0.38(+2.25%) |
Jul 27, 2022 | 15.79 | 16.97 | 15.60 | 16.87 | 827,189 | +1.37(+8.84%) |
Jul 26, 2022 | 16.66 | 16.72 | 15.48 | 15.50 | 407,308 | -1.49(-8.77%) |
Jul 25, 2022 | 17.14 | 17.18 | 16.47 | 16.99 | 616,674 | -0.31(-1.79%) |
Jul 22, 2022 | 18.34 | 18.94 | 17.04 | 17.30 | 325,925 | -1.16(-6.28%) |
Jul 21, 2022 | 18.29 | 18.72 | 17.95 | 18.46 | 521,187 | -0.03(-0.16%) |
Jul 20, 2022 | 17.65 | 18.69 | 17.65 | 18.49 | 582,031 | +1.01(+5.78%) |
Jul 19, 2022 | 16.79 | 17.54 | 16.60 | 17.48 | 260,606 | +0.97(+5.88%) |
Jul 18, 2022 | 17.02 | 17.72 | 16.40 | 16.51 | 559,581 | -0.05(-0.30%) |
Jul 15, 2022 | 16.22 | 16.63 | 15.69 | 16.56 | 313,142 | +0.55(+3.44%) |
Jul 14, 2022 | 17.22 | 17.30 | 15.95 | 16.01 | 398,367 | -1.59(-9.03%) |
Jul 13, 2022 | 17.23 | 17.84 | 17.08 | 17.60 | 410,505 | -0.32(-1.79%) |
Jul 12, 2022 | 18.00 | 18.36 | 17.45 | 17.92 | 275,750 | +0.31(+1.73%) |
Jul 11, 2022 | 19.18 | 19.32 | 17.57 | 17.61 | 380,206 | -1.93(-9.85%) |
Jul 08, 2022 | 19.65 | 20.12 | 19.16 | 19.54 | 243,353 | -0.45(-2.25%) |
Jul 07, 2022 | 19.65 | 20.17 | 19.42 | 19.99 | 273,922 | +0.30(+1.52%) |
Jul 06, 2022 | 20.69 | 21.37 | 19.62 | 19.69 | 294,048 | -1.11(-5.34%) |
Jul 05, 2022 | 19.16 | 20.82 | 18.42 | 20.80 | 406,404 | +1.09(+5.53%) |
Jul 01, 2022 | 19.01 | 20.00 | 18.77 | 19.71 | 449,251 | +0.89(+4.73%) |
Jun 30, 2022 | 19.88 | 19.92 | 18.32 | 18.82 | 312,150 | -1.64(-8.02%) |
Jun 29, 2022 | 19.99 | 20.53 | 19.34 | 20.46 | 292,933 | +0.22(+1.09%) |
Jun 28, 2022 | 21.23 | 21.79 | 20.04 | 20.24 | 427,723 | -0.85(-4.03%) |
Jun 27, 2022 | 21.35 | 21.35 | 20.46 | 21.09 | 338,340 | -0.16(-0.75%) |
Jun 24, 2022 | 21.41 | 21.89 | 20.69 | 21.25 | 974,780 | +0.04(+0.19%) |
Jun 23, 2022 | 18.62 | 21.30 | 18.62 | 21.21 | 994,227 | +2.74(+14.83%) |
Jun 22, 2022 | 18.61 | 19.30 | 18.32 | 18.47 | 449,004 | -0.42(-2.22%) |
Jun 21, 2022 | 18.46 | 19.57 | 18.46 | 18.89 | 730,408 | +0.69(+3.79%) |
Jun 17, 2022 | 17.20 | 18.23 | 16.73 | 18.20 | 569,408 | +1.47(+8.79%) |
Jun 16, 2022 | 16.53 | 17.48 | 16.26 | 16.73 | 788,112 | +0.06(+0.36%) |
Jun 15, 2022 | 15.35 | 17.00 | 15.35 | 16.67 | 616,921 | +1.34(+8.74%) |
Jun 14, 2022 | 15.79 | 16.00 | 15.00 | 15.33 | 438,199 | -0.34(-2.17%) |
Jun 13, 2022 | 16.88 | 17.38 | 15.61 | 15.67 | 569,914 | -2.07(-11.67%) |
Jun 10, 2022 | 18.55 | 19.07 | 17.65 | 17.74 | 379,566 | -1.56(-8.08%) |
Jun 09, 2022 | 20.46 | 20.54 | 19.23 | 19.30 | 479,772 | -1.49(-7.17%) |
Jun 08, 2022 | 21.01 | 21.85 | 20.62 | 20.79 | 354,938 | -0.45(-2.12%) |
Jun 07, 2022 | 20.73 | 21.35 | 20.00 | 21.24 | 317,704 | +0.22(+1.05%) |
Jun 06, 2022 | 21.54 | 21.60 | 20.79 | 21.02 | 284,188 | +0.12(+0.57%) |
Jun 03, 2022 | 21.70 | 21.97 | 20.55 | 20.90 | 454,772 | -1.44(-6.45%) |
Jun 02, 2022 | 21.16 | 22.70 | 21.16 | 22.34 | 279,447 | +1.05(+4.93%) |