Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.78 | 16.02 | 14.74 | 15.50 | 1,910,820 | +0.19(+1.26%) |
Aug 30, 2022 | 15.88 | 15.97 | 15.11 | 15.31 | 1,516,389 | -0.88(-5.43%) |
Aug 29, 2022 | 16.03 | 16.73 | 15.91 | 16.19 | 737,357 | +0.04(+0.27%) |
Aug 26, 2022 | 16.42 | 16.73 | 16.10 | 16.14 | 842,247 | -0.18(-1.09%) |
Aug 25, 2022 | 16.47 | 16.49 | 15.81 | 16.32 | 662,914 | -0.07(-0.45%) |
Aug 24, 2022 | 15.76 | 16.39 | 15.66 | 16.39 | 777,310 | +0.65(+4.13%) |
Aug 23, 2022 | 16.26 | 16.95 | 15.66 | 15.74 | 2,195,323 | -0.09(-0.56%) |
Aug 22, 2022 | 15.18 | 15.86 | 14.77 | 15.83 | 1,508,242 | +0.68(+4.49%) |
Aug 19, 2022 | 15.10 | 15.59 | 15.09 | 15.15 | 1,428,449 | -0.34(-2.19%) |
Aug 18, 2022 | 14.83 | 15.59 | 14.81 | 15.49 | 1,141,984 | +0.99(+6.83%) |
Aug 17, 2022 | 14.10 | 14.66 | 14.10 | 14.50 | 943,066 | +0.46(+3.26%) |
Aug 16, 2022 | 14.37 | 14.60 | 13.90 | 14.04 | 1,271,677 | +0.17(+1.22%) |
Aug 15, 2022 | 13.32 | 13.93 | 12.88 | 13.87 | 896,392 | -0.35(-2.44%) |
Aug 12, 2022 | 13.79 | 14.32 | 13.67 | 14.22 | 658,364 | +0.30(+2.12%) |
Aug 11, 2022 | 13.90 | 14.09 | 13.47 | 13.92 | 912,835 | +0.62(+4.66%) |
Aug 10, 2022 | 12.79 | 13.33 | 12.45 | 13.30 | 815,308 | +0.38(+2.97%) |
Aug 09, 2022 | 13.00 | 13.35 | 12.78 | 12.92 | 658,409 | +0.21(+1.63%) |
Aug 08, 2022 | 13.06 | 13.08 | 12.59 | 12.71 | 892,841 | -0.36(-2.77%) |
Aug 05, 2022 | 12.09 | 13.33 | 11.92 | 13.08 | 1,409,235 | +0.78(+6.31%) |
Aug 04, 2022 | 12.72 | 13.10 | 12.19 | 12.30 | 1,646,325 | -0.61(-4.75%) |
Aug 03, 2022 | 13.22 | 13.29 | 12.22 | 12.91 | 1,501,716 | -0.21(-1.58%) |
Aug 02, 2022 | 12.85 | 13.28 | 12.68 | 13.12 | 707,913 | +0.20(+1.54%) |
Aug 01, 2022 | 13.43 | 13.53 | 12.74 | 12.92 | 1,443,976 | -0.92(-6.62%) |
Jul 29, 2022 | 13.80 | 14.26 | 13.75 | 13.84 | 721,837 | +0.34(+2.52%) |
Jul 28, 2022 | 14.20 | 14.46 | 13.25 | 13.50 | 964,937 | -0.35(-2.56%) |
Jul 27, 2022 | 13.53 | 13.95 | 13.34 | 13.85 | 983,309 | +0.45(+3.36%) |
Jul 26, 2022 | 14.43 | 14.52 | 13.28 | 13.40 | 1,272,106 | -0.44(-3.15%) |
Jul 25, 2022 | 12.85 | 13.97 | 12.70 | 13.84 | 1,508,590 | +1.31(+10.44%) |
Jul 22, 2022 | 12.99 | 13.22 | 12.45 | 12.53 | 676,102 | -0.32(-2.47%) |
Jul 21, 2022 | 12.67 | 12.85 | 12.10 | 12.85 | 833,732 | -0.32(-2.41%) |
Jul 20, 2022 | 12.23 | 13.25 | 12.06 | 13.16 | 931,658 | +0.75(+6.07%) |
Jul 19, 2022 | 12.04 | 12.53 | 12.00 | 12.41 | 629,705 | +0.27(+2.19%) |
Jul 18, 2022 | 12.24 | 12.51 | 12.03 | 12.14 | 1,174,974 | +0.38(+3.20%) |
Jul 15, 2022 | 11.72 | 11.78 | 11.23 | 11.77 | 889,977 | +0.44(+3.85%) |
Jul 14, 2022 | 11.06 | 11.38 | 10.65 | 11.33 | 1,024,485 | -0.41(-3.46%) |
Jul 13, 2022 | 11.15 | 11.97 | 11.15 | 11.74 | 744,019 | +0.48(+4.27%) |
Jul 12, 2022 | 11.64 | 11.80 | 11.05 | 11.26 | 1,143,945 | -0.81(-6.67%) |
Jul 11, 2022 | 11.85 | 12.25 | 11.61 | 12.06 | 834,271 | +0.15(+1.24%) |
Jul 08, 2022 | 12.14 | 12.31 | 11.60 | 11.92 | 720,097 | -0.05(-0.43%) |
Jul 07, 2022 | 11.51 | 12.20 | 11.51 | 11.97 | 1,293,077 | +0.96(+8.73%) |
Jul 06, 2022 | 11.07 | 11.54 | 10.30 | 11.01 | 1,446,963 | -0.18(-1.65%) |
Jul 05, 2022 | 11.35 | 11.35 | 10.69 | 11.19 | 1,756,107 | -0.57(-4.84%) |
Jul 01, 2022 | 11.80 | 12.02 | 11.29 | 11.76 | 1,032,481 | +0.18(+1.59%) |
Jun 30, 2022 | 11.35 | 12.20 | 11.35 | 11.58 | 1,731,826 | -0.24(-2.00%) |
Jun 29, 2022 | 13.11 | 13.12 | 11.74 | 11.81 | 1,507,703 | -1.01(-7.89%) |
Jun 28, 2022 | 13.39 | 13.39 | 12.51 | 12.82 | 1,579,991 | -0.02(-0.17%) |
Jun 27, 2022 | 12.10 | 13.03 | 12.00 | 12.85 | 2,042,610 | +1.04(+8.82%) |
Jun 24, 2022 | 12.72 | 12.87 | 11.80 | 11.80 | 7,040,100 | -0.66(-5.28%) |
Jun 23, 2022 | 13.44 | 13.58 | 12.08 | 12.46 | 1,953,730 | -0.84(-6.33%) |
Jun 22, 2022 | 13.44 | 13.87 | 13.14 | 13.30 | 1,525,469 | -1.18(-8.16%) |
Jun 21, 2022 | 14.83 | 15.24 | 14.45 | 14.49 | 1,299,571 | +0.31(+2.19%) |
Jun 17, 2022 | 15.30 | 15.33 | 14.05 | 14.18 | 1,852,184 | -1.26(-8.18%) |
Jun 16, 2022 | 15.74 | 16.12 | 15.13 | 15.44 | 1,284,211 | -0.84(-5.17%) |
Jun 15, 2022 | 16.24 | 16.91 | 15.82 | 16.28 | 1,189,310 | +0.10(+0.64%) |
Jun 14, 2022 | 17.42 | 17.42 | 15.45 | 16.18 | 2,554,997 | -0.78(-4.62%) |
Jun 13, 2022 | 18.67 | 19.04 | 16.72 | 16.96 | 2,945,466 | -2.89(-14.55%) |
Jun 10, 2022 | 19.21 | 20.23 | 18.91 | 19.85 | 1,227,075 | +0.27(+1.36%) |
Jun 09, 2022 | 20.05 | 20.33 | 19.06 | 19.58 | 1,447,077 | -1.19(-5.73%) |
Jun 08, 2022 | 21.29 | 21.63 | 20.37 | 20.77 | 1,396,154 | -0.18(-0.85%) |
Jun 07, 2022 | 19.64 | 20.96 | 19.64 | 20.95 | 1,814,856 | +1.09(+5.47%) |
Jun 06, 2022 | 20.21 | 20.43 | 18.84 | 19.86 | 1,918,218 | +0.01(+0.04%) |
Jun 03, 2022 | 18.85 | 19.87 | 18.53 | 19.86 | 1,349,518 | +1.03(+5.45%) |
Jun 02, 2022 | 18.37 | 19.13 | 18.00 | 18.83 | 955,632 | +0.35(+1.88%) |