Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.84 | 19.17 | 18.28 | 18.37 | 149,200 | -0.30(-1.61%) |
Aug 30, 2022 | 18.66 | 19.41 | 18.36 | 18.67 | 387,315 | +0.21(+1.14%) |
Aug 29, 2022 | 18.92 | 19.27 | 18.05 | 18.46 | 242,223 | -0.73(-3.80%) |
Aug 26, 2022 | 20.83 | 20.83 | 19.07 | 19.19 | 332,679 | -1.64(-7.87%) |
Aug 25, 2022 | 20.94 | 21.54 | 20.57 | 20.83 | 234,784 | +0.09(+0.43%) |
Aug 24, 2022 | 20.57 | 21.26 | 20.35 | 20.74 | 242,529 | +0.48(+2.37%) |
Aug 23, 2022 | 19.31 | 20.34 | 18.96 | 20.26 | 553,722 | +0.77(+3.95%) |
Aug 22, 2022 | 19.29 | 20.61 | 19.29 | 19.49 | 360,684 | -0.25(-1.27%) |
Aug 19, 2022 | 20.48 | 20.82 | 19.59 | 19.74 | 153,677 | -1.12(-5.37%) |
Aug 18, 2022 | 21.02 | 21.02 | 20.02 | 20.86 | 195,846 | -0.32(-1.51%) |
Aug 17, 2022 | 21.10 | 21.53 | 19.98 | 21.18 | 905,456 | -0.33(-1.53%) |
Aug 16, 2022 | 22.03 | 22.46 | 21.00 | 21.51 | 162,455 | -0.95(-4.23%) |
Aug 15, 2022 | 22.43 | 22.61 | 21.90 | 22.46 | 187,801 | +0.27(+1.22%) |
Aug 12, 2022 | 22.95 | 23.30 | 22.00 | 22.19 | 219,966 | -0.61(-2.68%) |
Aug 11, 2022 | 24.22 | 24.48 | 22.75 | 22.80 | 407,352 | -1.19(-4.96%) |
Aug 10, 2022 | 21.19 | 24.08 | 20.61 | 23.99 | 531,237 | +3.48(+16.97%) |
Aug 09, 2022 | 20.79 | 21.35 | 20.39 | 20.51 | 288,956 | -0.88(-4.11%) |
Aug 08, 2022 | 21.07 | 22.25 | 21.00 | 21.39 | 380,481 | +0.40(+1.91%) |
Aug 05, 2022 | 18.88 | 21.08 | 18.55 | 20.99 | 325,573 | +1.63(+8.42%) |
Aug 04, 2022 | 19.35 | 19.45 | 18.92 | 19.36 | 127,114 | +0.25(+1.31%) |
Aug 03, 2022 | 17.74 | 19.90 | 16.01 | 19.11 | 748,143 | +0.63(+3.41%) |
Aug 02, 2022 | 17.47 | 19.12 | 17.47 | 18.48 | 803,401 | +0.98(+5.60%) |
Aug 01, 2022 | 16.65 | 17.68 | 16.42 | 17.50 | 565,272 | +0.46(+2.70%) |
Jul 29, 2022 | 17.04 | 17.10 | 16.60 | 17.04 | 324,417 | -0.10(-0.58%) |
Jul 28, 2022 | 16.67 | 17.35 | 16.18 | 17.14 | 329,348 | +0.63(+3.82%) |
Jul 27, 2022 | 16.48 | 16.55 | 16.07 | 16.51 | 451,204 | +0.53(+3.32%) |
Jul 26, 2022 | 15.85 | 16.15 | 14.62 | 15.98 | 384,689 | -0.01(-0.06%) |
Jul 25, 2022 | 16.54 | 16.75 | 15.78 | 15.99 | 552,333 | -0.55(-3.33%) |
Jul 22, 2022 | 17.47 | 18.20 | 16.25 | 16.54 | 223,545 | -0.85(-4.89%) |
Jul 21, 2022 | 17.03 | 17.39 | 15.92 | 17.39 | 182,472 | +0.36(+2.11%) |
Jul 20, 2022 | 16.40 | 17.44 | 16.40 | 17.03 | 142,357 | +0.74(+4.54%) |
Jul 19, 2022 | 15.92 | 16.36 | 15.59 | 16.29 | 313,856 | +0.72(+4.62%) |
Jul 18, 2022 | 16.09 | 17.16 | 15.53 | 15.57 | 193,670 | -0.39(-2.44%) |
Jul 15, 2022 | 15.86 | 16.41 | 15.52 | 15.96 | 226,261 | +0.51(+3.30%) |
Jul 14, 2022 | 15.49 | 16.37 | 15.18 | 15.45 | 290,637 | -0.24(-1.53%) |
Jul 13, 2022 | 15.28 | 15.95 | 15.05 | 15.69 | 196,661 | +0.03(+0.19%) |
Jul 12, 2022 | 15.90 | 16.63 | 15.17 | 15.66 | 254,622 | -0.16(-1.01%) |
Jul 11, 2022 | 16.15 | 17.16 | 15.81 | 15.82 | 334,334 | -1.48(-8.55%) |
Jul 08, 2022 | 17.14 | 17.80 | 16.96 | 17.30 | 293,274 | -0.03(-0.17%) |
Jul 07, 2022 | 17.02 | 17.77 | 16.78 | 17.33 | 223,377 | +0.35(+2.06%) |
Jul 06, 2022 | 17.25 | 17.70 | 16.88 | 16.98 | 407,554 | -0.04(-0.24%) |
Jul 05, 2022 | 15.06 | 17.05 | 14.81 | 17.02 | 384,689 | +1.67(+10.88%) |
Jul 01, 2022 | 14.77 | 15.43 | 14.66 | 15.35 | 236,276 | +0.63(+4.28%) |
Jun 30, 2022 | 14.54 | 14.74 | 13.87 | 14.72 | 450,190 | -0.07(-0.47%) |
Jun 29, 2022 | 15.08 | 15.11 | 13.79 | 14.79 | 347,383 | -0.35(-2.31%) |
Jun 28, 2022 | 15.90 | 16.26 | 15.05 | 15.14 | 520,891 | -0.70(-4.42%) |
Jun 27, 2022 | 15.98 | 16.15 | 15.33 | 15.84 | 626,277 | -0.01(-0.06%) |
Jun 24, 2022 | 16.28 | 16.66 | 15.70 | 15.85 | 1,380,374 | -0.05(-0.31%) |
Jun 23, 2022 | 15.10 | 16.03 | 14.88 | 15.90 | 829,501 | +0.97(+6.50%) |
Jun 22, 2022 | 14.35 | 15.28 | 14.35 | 14.93 | 803,120 | +0.34(+2.33%) |
Jun 21, 2022 | 14.25 | 14.95 | 14.25 | 14.59 | 680,884 | +0.27(+1.89%) |
Jun 17, 2022 | 14.10 | 14.55 | 14.02 | 14.32 | 846,936 | +0.32(+2.29%) |
Jun 16, 2022 | 14.53 | 14.63 | 13.84 | 14.00 | 727,310 | -0.98(-6.54%) |
Jun 15, 2022 | 15.45 | 15.75 | 14.62 | 14.98 | 871,269 | -0.22(-1.45%) |
Jun 14, 2022 | 16.61 | 16.61 | 15.11 | 15.20 | 1,288,420 | -1.32(-7.99%) |
Jun 13, 2022 | 17.48 | 17.70 | 16.42 | 16.52 | 369,119 | -1.81(-9.87%) |
Jun 10, 2022 | 18.11 | 18.44 | 17.81 | 18.33 | 895,421 | -0.20(-1.08%) |
Jun 09, 2022 | 19.41 | 19.75 | 18.44 | 18.53 | 555,526 | -0.95(-4.88%) |
Jun 08, 2022 | 19.58 | 20.01 | 18.83 | 19.48 | 313,691 | -0.14(-0.71%) |
Jun 07, 2022 | 18.40 | 19.64 | 17.92 | 19.62 | 316,442 | +0.91(+4.86%) |
Jun 06, 2022 | 19.18 | 19.18 | 18.26 | 18.71 | 488,759 | +0.21(+1.14%) |
Jun 03, 2022 | 18.97 | 19.30 | 18.28 | 18.50 | 256,591 | -0.59(-3.09%) |
Jun 02, 2022 | 17.56 | 19.26 | 17.52 | 19.09 | 251,986 | +1.45(+8.22%) |