Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.21 | 18.23 | 17.69 | 17.74 | 15,134 | -0.52(-2.83%) |
Aug 30, 2022 | 18.88 | 19.23 | 18.26 | 18.26 | 28,594 | -1.49(-7.54%) |
Aug 29, 2022 | 19.22 | 19.84 | 19.22 | 19.75 | 29,641 | -0.05(-0.25%) |
Aug 26, 2022 | 20.98 | 20.98 | 19.72 | 19.80 | 59,843 | -0.74(-3.60%) |
Aug 25, 2022 | 20.79 | 21.03 | 20.48 | 20.54 | 6,101 | +0.61(+3.08%) |
Aug 24, 2022 | 19.24 | 20.20 | 19.24 | 19.93 | 7,148 | +0.12(+0.63%) |
Aug 23, 2022 | 19.50 | 19.87 | 19.48 | 19.80 | 17,491 | +1.28(+6.93%) |
Aug 22, 2022 | 18.03 | 18.52 | 17.93 | 18.52 | 27,715 | -0.09(-0.48%) |
Aug 19, 2022 | 19.63 | 19.63 | 18.27 | 18.61 | 35,355 | -0.43(-2.26%) |
Aug 18, 2022 | 19.11 | 19.16 | 18.92 | 19.04 | 19,510 | +0.55(+2.97%) |
Aug 17, 2022 | 19.00 | 19.20 | 18.49 | 18.49 | 39,434 | -0.84(-4.35%) |
Aug 16, 2022 | 18.71 | 19.37 | 18.71 | 19.33 | 12,947 | +0.82(+4.43%) |
Aug 15, 2022 | 18.55 | 18.55 | 18.10 | 18.51 | 19,630 | -1.05(-5.37%) |
Aug 12, 2022 | 18.78 | 19.75 | 18.78 | 19.56 | 13,148 | +0.44(+2.30%) |
Aug 11, 2022 | 19.48 | 19.58 | 18.92 | 19.12 | 12,018 | +0.15(+0.77%) |
Aug 10, 2022 | 18.30 | 19.17 | 18.15 | 18.97 | 17,077 | +1.45(+8.25%) |
Aug 09, 2022 | 18.25 | 18.25 | 17.42 | 17.53 | 17,431 | -0.73(-4.01%) |
Aug 08, 2022 | 17.35 | 19.20 | 17.35 | 18.26 | 40,212 | +0.85(+4.88%) |
Aug 05, 2022 | 16.50 | 17.41 | 16.35 | 17.41 | 36,154 | +0.69(+4.11%) |
Aug 04, 2022 | 16.55 | 16.84 | 16.48 | 16.72 | 24,452 | +0.66(+4.14%) |
Aug 03, 2022 | 17.57 | 17.57 | 16.05 | 16.06 | 15,352 | -0.68(-4.07%) |
Aug 02, 2022 | 17.85 | 18.77 | 16.72 | 16.74 | 26,856 | -1.11(-6.22%) |
Aug 01, 2022 | 18.12 | 18.43 | 17.75 | 17.85 | 18,820 | -0.40(-2.19%) |
Jul 29, 2022 | 16.18 | 18.27 | 16.06 | 18.25 | 38,528 | +1.32(+7.79%) |
Jul 28, 2022 | 15.90 | 16.93 | 15.41 | 16.93 | 47,764 | +1.09(+6.88%) |
Jul 27, 2022 | 14.90 | 16.11 | 14.86 | 15.84 | 53,191 | +0.99(+6.67%) |
Jul 26, 2022 | 15.48 | 15.48 | 14.62 | 14.85 | 39,644 | -0.53(-3.43%) |
Jul 25, 2022 | 15.67 | 15.88 | 15.38 | 15.38 | 114,133 | +0.02(+0.11%) |
Jul 22, 2022 | 15.83 | 15.83 | 15.22 | 15.36 | 29,924 | -0.06(-0.39%) |
Jul 21, 2022 | 15.11 | 15.46 | 14.48 | 15.42 | 33,190 | -0.28(-1.76%) |
Jul 20, 2022 | 16.93 | 16.93 | 15.59 | 15.70 | 25,742 | -1.30(-7.67%) |
Jul 19, 2022 | 16.25 | 17.01 | 16.10 | 17.00 | 137,989 | +0.40(+2.41%) |
Jul 18, 2022 | 15.72 | 17.04 | 15.72 | 16.60 | 52,574 | +0.88(+5.60%) |
Jul 15, 2022 | 14.62 | 15.76 | 14.62 | 15.72 | 57,834 | +0.58(+3.83%) |
Jul 14, 2022 | 15.42 | 16.00 | 14.70 | 15.14 | 58,053 | -1.54(-9.26%) |
Jul 13, 2022 | 16.75 | 17.14 | 16.26 | 16.68 | 25,208 | -0.15(-0.86%) |
Jul 12, 2022 | 17.00 | 17.42 | 16.73 | 16.83 | 58,263 | -0.76(-4.30%) |
Jul 11, 2022 | 18.21 | 18.52 | 17.21 | 17.59 | 39,723 | -1.67(-8.66%) |
Jul 08, 2022 | 20.00 | 20.50 | 18.64 | 19.25 | 39,473 | -1.34(-6.49%) |
Jul 07, 2022 | 19.00 | 20.69 | 19.00 | 20.59 | 28,473 | +2.11(+11.42%) |
Jul 06, 2022 | 16.90 | 18.61 | 16.23 | 18.48 | 33,378 | +0.72(+4.06%) |
Jul 05, 2022 | 17.30 | 18.08 | 17.17 | 17.76 | 337,256 | -1.09(-5.79%) |
Jul 01, 2022 | 18.15 | 21.04 | 18.15 | 18.85 | 100,097 | -0.13(-0.71%) |
Jun 30, 2022 | 19.24 | 19.39 | 18.25 | 18.98 | 30,831 | -1.07(-5.36%) |
Jun 29, 2022 | 20.14 | 20.90 | 19.78 | 20.06 | 79,245 | -0.85(-4.07%) |
Jun 28, 2022 | 22.00 | 22.00 | 20.55 | 20.91 | 40,484 | +0.14(+0.69%) |
Jun 27, 2022 | 20.00 | 20.97 | 19.32 | 20.77 | 78,639 | +0.74(+3.68%) |
Jun 24, 2022 | 18.17 | 20.15 | 18.17 | 20.03 | 155,986 | +2.20(+12.34%) |
Jun 23, 2022 | 19.46 | 20.13 | 17.80 | 17.83 | 80,087 | -2.80(-13.58%) |
Jun 22, 2022 | 21.25 | 21.28 | 20.63 | 20.63 | 38,750 | -1.95(-8.63%) |
Jun 21, 2022 | 22.25 | 22.58 | 21.98 | 22.58 | 12,190 | +0.65(+2.97%) |
Jun 17, 2022 | 22.22 | 22.25 | 20.78 | 21.93 | 16,216 | -0.41(-1.83%) |
Jun 16, 2022 | 23.56 | 23.56 | 22.30 | 22.34 | 19,533 | -2.44(-9.85%) |
Jun 15, 2022 | 24.51 | 24.78 | 23.93 | 24.78 | 96,553 | +0.44(+1.81%) |
Jun 14, 2022 | 24.67 | 24.91 | 24.20 | 24.34 | 10,475 | -0.54(-2.17%) |
Jun 13, 2022 | 25.24 | 25.52 | 24.75 | 24.88 | 12,489 | -1.96(-7.29%) |
Jun 10, 2022 | 26.45 | 26.91 | 26.30 | 26.84 | 6,185 | -0.39(-1.42%) |
Jun 09, 2022 | 28.00 | 28.58 | 27.22 | 27.22 | 10,356 | -1.54(-5.34%) |
Jun 08, 2022 | 29.52 | 29.52 | 28.76 | 28.76 | 1,023 | -1.18(-3.94%) |
Jun 07, 2022 | 30.00 | 30.16 | 29.81 | 29.94 | 7,651 | -0.40(-1.32%) |
Jun 06, 2022 | 30.38 | 30.57 | 30.23 | 30.34 | 10,968 | +0.14(+0.46%) |
Jun 03, 2022 | 30.25 | 30.87 | 30.15 | 30.20 | 2,755 | -0.74(-2.39%) |
Jun 02, 2022 | 30.00 | 31.06 | 29.82 | 30.94 | 16,873 | +1.90(+6.54%) |