Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.40 | 15.00 | 14.00 | 15.00 | 245,601 | +0.60(+4.17%) |
Aug 30, 2022 | 14.80 | 14.90 | 14.20 | 14.40 | 91,475 | +0.00(+0.00%) |
Aug 29, 2022 | 14.30 | 14.99 | 14.30 | 14.40 | 89,093 | +0.10(+0.70%) |
Aug 26, 2022 | 15.20 | 15.20 | 14.30 | 14.30 | 160,048 | -0.90(-5.92%) |
Aug 25, 2022 | 15.10 | 15.60 | 14.70 | 15.20 | 252,063 | +0.20(+1.33%) |
Aug 24, 2022 | 14.50 | 15.50 | 14.50 | 15.00 | 99,222 | +0.40(+2.74%) |
Aug 23, 2022 | 14.80 | 15.30 | 14.60 | 14.60 | 86,700 | -0.10(-0.68%) |
Aug 22, 2022 | 15.20 | 15.30 | 14.60 | 14.70 | 138,018 | -0.80(-5.16%) |
Aug 19, 2022 | 16.00 | 16.10 | 15.20 | 15.50 | 226,698 | -1.00(-6.06%) |
Aug 18, 2022 | 16.70 | 16.75 | 15.80 | 16.50 | 162,506 | +0.00(+0.00%) |
Aug 17, 2022 | 19.10 | 19.10 | 16.30 | 16.50 | 178,932 | -3.00(-15.38%) |
Aug 16, 2022 | 19.40 | 19.99 | 18.70 | 19.50 | 147,173 | +0.00(+0.00%) |
Aug 15, 2022 | 18.50 | 19.79 | 18.00 | 19.50 | 115,317 | +0.70(+3.72%) |
Aug 12, 2022 | 18.50 | 18.80 | 17.60 | 18.80 | 129,319 | +0.10(+0.53%) |
Aug 11, 2022 | 18.40 | 20.00 | 18.00 | 18.70 | 296,716 | +0.60(+3.31%) |
Aug 10, 2022 | 16.50 | 18.10 | 15.80 | 18.10 | 239,833 | +2.40(+15.29%) |
Aug 09, 2022 | 17.40 | 17.60 | 15.50 | 15.70 | 251,634 | -1.70(-9.77%) |
Aug 08, 2022 | 18.80 | 19.00 | 17.30 | 17.40 | 108,108 | -1.50(-7.94%) |
Aug 05, 2022 | 19.40 | 19.40 | 17.40 | 18.90 | 160,589 | -0.50(-2.58%) |
Aug 04, 2022 | 20.00 | 20.85 | 18.40 | 19.40 | 228,014 | -0.40(-2.02%) |
Aug 03, 2022 | 19.20 | 19.99 | 19.00 | 19.80 | 124,793 | +0.70(+3.66%) |
Aug 02, 2022 | 17.10 | 19.25 | 17.00 | 19.10 | 143,280 | +1.90(+11.05%) |
Aug 01, 2022 | 17.50 | 18.20 | 16.30 | 17.20 | 123,024 | -0.40(-2.27%) |
Jul 29, 2022 | 17.30 | 18.00 | 16.90 | 17.60 | 105,108 | +0.10(+0.57%) |
Jul 28, 2022 | 16.80 | 17.70 | 16.45 | 17.50 | 102,399 | +0.50(+2.94%) |
Jul 27, 2022 | 16.50 | 17.00 | 16.10 | 17.00 | 117,144 | +0.70(+4.29%) |
Jul 26, 2022 | 16.50 | 16.50 | 15.80 | 16.30 | 85,410 | -0.20(-1.21%) |
Jul 25, 2022 | 17.50 | 17.80 | 16.30 | 16.50 | 136,827 | -1.70(-9.34%) |
Jul 22, 2022 | 19.60 | 19.60 | 17.90 | 18.20 | 83,477 | -1.40(-7.14%) |
Jul 21, 2022 | 20.40 | 20.40 | 18.80 | 19.60 | 79,324 | -0.50(-2.49%) |
Jul 20, 2022 | 19.10 | 20.50 | 19.00 | 20.10 | 127,227 | +0.90(+4.69%) |
Jul 19, 2022 | 18.00 | 19.50 | 17.90 | 19.20 | 100,331 | +1.50(+8.47%) |
Jul 18, 2022 | 18.00 | 18.80 | 17.60 | 17.70 | 85,678 | +0.00(+0.00%) |
Jul 15, 2022 | 17.50 | 17.80 | 16.60 | 17.70 | 120,976 | +0.90(+5.36%) |
Jul 14, 2022 | 16.50 | 16.80 | 15.90 | 16.80 | 88,152 | +0.00(+0.00%) |
Jul 13, 2022 | 15.80 | 16.90 | 15.80 | 16.80 | 136,683 | +0.20(+1.20%) |
Jul 12, 2022 | 16.20 | 17.00 | 16.10 | 16.60 | 85,901 | +0.30(+1.84%) |
Jul 11, 2022 | 17.30 | 17.60 | 16.30 | 16.30 | 87,846 | -1.30(-7.39%) |
Jul 08, 2022 | 17.10 | 18.00 | 16.90 | 17.60 | 81,818 | +0.10(+0.57%) |
Jul 07, 2022 | 15.70 | 17.65 | 15.70 | 17.50 | 126,150 | +1.80(+11.46%) |
Jul 06, 2022 | 16.20 | 17.00 | 15.70 | 15.70 | 109,073 | -0.90(-5.42%) |
Jul 05, 2022 | 15.90 | 16.60 | 15.20 | 16.60 | 129,578 | +0.40(+2.47%) |
Jul 01, 2022 | 16.40 | 16.78 | 15.70 | 16.20 | 114,145 | +0.00(+0.00%) |
Jun 30, 2022 | 16.20 | 16.80 | 16.00 | 16.20 | 112,681 | -0.30(-1.82%) |
Jun 29, 2022 | 17.30 | 17.40 | 16.20 | 16.50 | 133,583 | -0.80(-4.62%) |
Jun 28, 2022 | 17.70 | 18.20 | 17.20 | 17.30 | 124,567 | -0.20(-1.14%) |
Jun 27, 2022 | 19.50 | 19.65 | 17.20 | 17.50 | 150,262 | -1.80(-9.33%) |
Jun 24, 2022 | 20.50 | 20.70 | 19.20 | 19.30 | 463,405 | -0.70(-3.50%) |
Jun 23, 2022 | 20.30 | 20.40 | 18.60 | 20.00 | 174,933 | +0.20(+1.01%) |
Jun 22, 2022 | 18.20 | 20.75 | 18.20 | 19.80 | 240,339 | +0.20(+1.02%) |
Jun 21, 2022 | 18.10 | 19.80 | 17.90 | 19.60 | 253,719 | +1.70(+9.50%) |
Jun 17, 2022 | 17.30 | 18.60 | 17.10 | 17.90 | 405,738 | +0.90(+5.29%) |
Jun 16, 2022 | 17.00 | 17.60 | 16.10 | 17.00 | 268,520 | -0.70(-3.95%) |
Jun 15, 2022 | 17.70 | 18.10 | 17.10 | 17.70 | 215,188 | +0.30(+1.72%) |
Jun 14, 2022 | 17.40 | 17.60 | 16.60 | 17.40 | 131,032 | +0.40(+2.35%) |
Jun 13, 2022 | 16.20 | 17.30 | 16.10 | 17.00 | 268,531 | -1.20(-6.59%) |
Jun 10, 2022 | 18.10 | 18.50 | 17.80 | 18.20 | 162,468 | -0.70(-3.70%) |
Jun 09, 2022 | 19.50 | 19.70 | 18.80 | 18.90 | 163,396 | -0.80(-4.06%) |
Jun 08, 2022 | 19.20 | 20.40 | 18.90 | 19.70 | 171,430 | +0.30(+1.55%) |
Jun 07, 2022 | 20.70 | 20.90 | 19.20 | 19.40 | 235,540 | -1.90(-8.92%) |
Jun 06, 2022 | 21.00 | 21.80 | 20.60 | 21.30 | 286,902 | +0.80(+3.90%) |
Jun 03, 2022 | 20.80 | 21.00 | 20.40 | 20.50 | 166,444 | -0.60(-2.84%) |
Jun 02, 2022 | 20.30 | 21.65 | 20.10 | 21.10 | 230,373 | +0.80(+3.94%) |