Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.05 | 16.11 | 15.66 | 15.68 | 241,310 | -0.46(-2.83%) |
Aug 30, 2022 | 16.59 | 16.80 | 16.09 | 16.14 | 170,857 | -0.49(-2.93%) |
Aug 29, 2022 | 16.37 | 16.94 | 16.26 | 16.62 | 256,055 | +0.04(+0.24%) |
Aug 26, 2022 | 17.46 | 17.46 | 16.57 | 16.58 | 146,184 | -0.86(-4.91%) |
Aug 25, 2022 | 16.43 | 17.49 | 16.33 | 17.44 | 242,397 | +1.02(+6.22%) |
Aug 24, 2022 | 16.57 | 16.57 | 16.17 | 16.42 | 161,004 | -0.20(-1.23%) |
Aug 23, 2022 | 16.84 | 17.37 | 16.62 | 16.62 | 159,185 | -0.66(-3.80%) |
Aug 22, 2022 | 17.44 | 17.51 | 17.19 | 17.28 | 196,023 | -0.28(-1.60%) |
Aug 19, 2022 | 17.54 | 17.59 | 17.21 | 17.56 | 241,351 | -0.18(-1.04%) |
Aug 18, 2022 | 17.56 | 17.83 | 17.53 | 17.75 | 139,300 | +0.05(+0.27%) |
Aug 17, 2022 | 17.54 | 17.74 | 17.10 | 17.70 | 258,305 | -0.07(-0.38%) |
Aug 16, 2022 | 17.35 | 18.06 | 17.19 | 17.77 | 281,130 | +0.14(+0.77%) |
Aug 15, 2022 | 17.45 | 17.86 | 16.67 | 17.63 | 394,083 | -0.21(-1.19%) |
Aug 12, 2022 | 19.67 | 19.87 | 16.65 | 17.84 | 479,433 | -1.58(-8.13%) |
Aug 11, 2022 | 21.65 | 21.65 | 19.26 | 19.42 | 203,800 | -2.23(-10.30%) |
Aug 10, 2022 | 21.55 | 21.86 | 21.34 | 21.65 | 145,873 | +0.36(+1.68%) |
Aug 09, 2022 | 21.14 | 21.32 | 20.81 | 21.29 | 218,462 | +0.11(+0.50%) |
Aug 08, 2022 | 21.02 | 21.30 | 20.91 | 21.19 | 104,139 | +0.31(+1.49%) |
Aug 05, 2022 | 20.71 | 20.91 | 20.63 | 20.88 | 89,667 | +0.04(+0.19%) |
Aug 04, 2022 | 21.00 | 21.28 | 20.46 | 20.84 | 220,833 | -0.36(-1.69%) |
Aug 03, 2022 | 21.19 | 21.28 | 20.94 | 21.20 | 122,864 | +0.11(+0.51%) |
Aug 02, 2022 | 21.42 | 21.43 | 20.96 | 21.09 | 107,960 | -0.28(-1.32%) |
Aug 01, 2022 | 20.92 | 21.44 | 20.64 | 21.37 | 156,828 | +0.36(+1.71%) |
Jul 29, 2022 | 20.92 | 21.35 | 20.86 | 21.01 | 168,740 | +0.17(+0.84%) |
Jul 28, 2022 | 20.64 | 20.91 | 20.33 | 20.84 | 169,172 | +0.14(+0.66%) |
Jul 27, 2022 | 20.45 | 20.88 | 20.43 | 20.70 | 150,636 | +0.27(+1.33%) |
Jul 26, 2022 | 20.55 | 20.77 | 20.27 | 20.43 | 203,760 | -0.12(-0.57%) |
Jul 25, 2022 | 20.27 | 20.59 | 20.24 | 20.55 | 184,508 | +0.35(+1.73%) |
Jul 22, 2022 | 20.50 | 20.75 | 20.03 | 20.20 | 139,199 | -0.42(-2.02%) |
Jul 21, 2022 | 20.64 | 20.65 | 20.29 | 20.61 | 126,811 | -0.23(-1.12%) |
Jul 20, 2022 | 20.48 | 20.94 | 20.30 | 20.85 | 144,872 | +0.37(+1.80%) |
Jul 19, 2022 | 19.64 | 20.71 | 19.64 | 20.48 | 153,845 | +1.06(+5.44%) |
Jul 18, 2022 | 19.30 | 19.97 | 19.30 | 19.42 | 137,345 | +0.21(+1.11%) |
Jul 15, 2022 | 19.25 | 19.32 | 18.81 | 19.21 | 96,750 | +0.33(+1.75%) |
Jul 14, 2022 | 18.87 | 18.98 | 18.52 | 18.88 | 88,865 | -0.10(-0.51%) |
Jul 13, 2022 | 18.53 | 19.06 | 18.34 | 18.98 | 106,647 | +0.22(+1.19%) |
Jul 12, 2022 | 18.63 | 18.99 | 18.61 | 18.75 | 91,776 | +0.08(+0.42%) |
Jul 11, 2022 | 19.05 | 19.05 | 18.59 | 18.68 | 64,876 | -0.38(-1.98%) |
Jul 08, 2022 | 18.92 | 19.38 | 18.90 | 19.05 | 90,157 | -0.03(-0.15%) |
Jul 07, 2022 | 18.74 | 19.23 | 18.74 | 19.08 | 85,583 | +0.35(+1.86%) |
Jul 06, 2022 | 18.60 | 18.94 | 18.29 | 18.73 | 113,352 | +0.06(+0.31%) |
Jul 05, 2022 | 18.58 | 19.25 | 18.24 | 18.68 | 177,274 | -0.26(-1.38%) |
Jul 01, 2022 | 19.08 | 19.29 | 18.59 | 18.94 | 168,323 | -0.28(-1.46%) |
Jun 30, 2022 | 18.35 | 19.23 | 18.26 | 19.22 | 189,621 | +0.50(+2.69%) |
Jun 29, 2022 | 18.71 | 18.91 | 18.20 | 18.71 | 126,916 | -0.05(-0.26%) |
Jun 28, 2022 | 19.33 | 19.54 | 18.71 | 18.76 | 121,336 | -0.39(-2.02%) |
Jun 27, 2022 | 18.96 | 19.22 | 18.71 | 19.15 | 216,072 | +0.32(+1.70%) |
Jun 24, 2022 | 18.20 | 18.90 | 17.79 | 18.83 | 434,820 | +0.90(+5.03%) |
Jun 23, 2022 | 18.15 | 18.21 | 17.46 | 17.93 | 155,649 | -0.24(-1.33%) |
Jun 22, 2022 | 17.74 | 18.33 | 17.74 | 18.17 | 187,089 | +0.29(+1.63%) |
Jun 21, 2022 | 17.01 | 18.03 | 16.96 | 17.88 | 239,368 | +1.01(+5.97%) |
Jun 17, 2022 | 16.71 | 17.05 | 16.21 | 16.87 | 979,731 | +0.27(+1.63%) |
Jun 16, 2022 | 17.34 | 17.36 | 16.34 | 16.60 | 309,683 | -1.07(-6.03%) |
Jun 15, 2022 | 17.98 | 18.07 | 17.49 | 17.67 | 174,573 | +0.09(+0.50%) |
Jun 14, 2022 | 17.44 | 17.71 | 17.33 | 17.58 | 170,054 | +0.15(+0.83%) |
Jun 13, 2022 | 18.00 | 18.11 | 17.30 | 17.44 | 168,922 | -0.98(-5.32%) |
Jun 10, 2022 | 18.91 | 19.09 | 18.41 | 18.41 | 186,593 | -0.75(-3.89%) |
Jun 09, 2022 | 19.22 | 19.28 | 18.99 | 19.16 | 124,197 | -0.07(-0.35%) |
Jun 08, 2022 | 19.34 | 19.43 | 19.01 | 19.23 | 121,850 | -0.31(-1.59%) |
Jun 07, 2022 | 19.29 | 19.58 | 18.98 | 19.54 | 181,517 | +0.09(+0.45%) |
Jun 06, 2022 | 19.17 | 19.51 | 18.93 | 19.45 | 162,747 | +0.47(+2.45%) |
Jun 03, 2022 | 19.18 | 19.34 | 18.93 | 18.99 | 100,238 | -0.38(-1.95%) |
Jun 02, 2022 | 19.00 | 19.41 | 18.88 | 19.36 | 113,705 | +0.47(+2.46%) |