Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.91 | 17.39 | 16.56 | 16.91 | 1,086,016 | +0.24(+1.44%) |
Aug 30, 2022 | 17.67 | 18.16 | 16.48 | 16.67 | 1,331,272 | -0.79(-4.52%) |
Aug 29, 2022 | 16.91 | 18.04 | 16.91 | 17.46 | 1,193,852 | +0.21(+1.22%) |
Aug 26, 2022 | 18.84 | 18.95 | 16.99 | 17.25 | 1,359,158 | -1.61(-8.54%) |
Aug 25, 2022 | 18.02 | 19.00 | 17.98 | 18.86 | 991,792 | +1.00(+5.60%) |
Aug 24, 2022 | 17.45 | 18.09 | 17.18 | 17.86 | 1,485,134 | +0.88(+5.18%) |
Aug 23, 2022 | 16.98 | 17.57 | 16.89 | 16.98 | 1,079,294 | -0.04(-0.24%) |
Aug 22, 2022 | 17.48 | 17.61 | 16.82 | 17.02 | 2,228,398 | -0.96(-5.34%) |
Aug 19, 2022 | 18.40 | 18.51 | 17.82 | 17.98 | 1,195,390 | -0.99(-5.22%) |
Aug 18, 2022 | 18.99 | 19.04 | 18.07 | 18.97 | 1,189,144 | -0.39(-2.01%) |
Aug 17, 2022 | 20.18 | 20.18 | 19.04 | 19.36 | 1,817,731 | -1.59(-7.59%) |
Aug 16, 2022 | 19.67 | 21.66 | 19.63 | 20.95 | 2,316,910 | +0.66(+3.25%) |
Aug 15, 2022 | 19.61 | 20.47 | 19.51 | 20.29 | 873,980 | +0.48(+2.42%) |
Aug 12, 2022 | 18.48 | 20.21 | 18.46 | 19.81 | 1,863,239 | +1.61(+8.85%) |
Aug 11, 2022 | 18.38 | 18.89 | 17.55 | 18.20 | 2,343,010 | +0.00(+0.00%) |
Aug 10, 2022 | 14.81 | 18.46 | 14.55 | 18.20 | 5,882,205 | +1.35(+8.01%) |
Aug 09, 2022 | 17.52 | 17.52 | 16.10 | 16.85 | 1,943,174 | -0.74(-4.21%) |
Aug 08, 2022 | 18.41 | 18.82 | 17.54 | 17.59 | 994,866 | -0.66(-3.62%) |
Aug 05, 2022 | 18.13 | 19.10 | 18.02 | 18.25 | 1,492,560 | -0.22(-1.19%) |
Aug 04, 2022 | 19.23 | 19.30 | 18.28 | 18.47 | 1,412,187 | -1.06(-5.43%) |
Aug 03, 2022 | 17.21 | 19.68 | 17.16 | 19.53 | 2,059,634 | +2.47(+14.48%) |
Aug 02, 2022 | 16.08 | 17.24 | 16.06 | 17.06 | 1,021,399 | +0.68(+4.15%) |
Aug 01, 2022 | 16.00 | 16.77 | 15.50 | 16.38 | 1,057,513 | +0.67(+4.26%) |
Jul 29, 2022 | 15.14 | 15.96 | 14.89 | 15.71 | 1,170,493 | +0.65(+4.32%) |
Jul 28, 2022 | 14.20 | 15.14 | 14.20 | 15.06 | 1,108,767 | +0.94(+6.66%) |
Jul 27, 2022 | 14.40 | 14.66 | 13.65 | 14.12 | 1,250,876 | -0.19(-1.33%) |
Jul 26, 2022 | 14.72 | 15.02 | 14.24 | 14.31 | 910,422 | -0.66(-4.41%) |
Jul 25, 2022 | 15.55 | 15.55 | 14.52 | 14.97 | 832,018 | -0.57(-3.67%) |
Jul 22, 2022 | 15.34 | 15.84 | 14.94 | 15.54 | 2,016,753 | +0.28(+1.83%) |
Jul 21, 2022 | 15.74 | 15.78 | 14.85 | 15.26 | 881,870 | -0.43(-2.74%) |
Jul 20, 2022 | 15.37 | 15.69 | 14.95 | 15.69 | 914,012 | +0.67(+4.46%) |
Jul 19, 2022 | 15.52 | 15.97 | 14.89 | 15.02 | 800,592 | -0.26(-1.70%) |
Jul 18, 2022 | 15.49 | 15.78 | 15.27 | 15.28 | 640,915 | -0.06(-0.39%) |
Jul 15, 2022 | 14.75 | 15.37 | 14.66 | 15.34 | 984,342 | +0.85(+5.87%) |
Jul 14, 2022 | 14.47 | 14.65 | 14.11 | 14.49 | 1,477,656 | -0.21(-1.43%) |
Jul 13, 2022 | 13.93 | 15.12 | 13.78 | 14.70 | 1,073,992 | +0.38(+2.65%) |
Jul 12, 2022 | 13.81 | 14.37 | 13.78 | 14.32 | 665,971 | +0.47(+3.39%) |
Jul 11, 2022 | 14.17 | 14.34 | 13.73 | 13.85 | 916,478 | -0.34(-2.40%) |
Jul 08, 2022 | 13.71 | 14.49 | 13.66 | 14.19 | 879,603 | +0.36(+2.60%) |
Jul 07, 2022 | 13.12 | 14.00 | 13.12 | 13.83 | 1,000,122 | +0.89(+6.88%) |
Jul 06, 2022 | 12.52 | 13.00 | 12.52 | 12.94 | 904,184 | +0.33(+2.62%) |
Jul 05, 2022 | 11.79 | 12.71 | 11.59 | 12.61 | 786,808 | +0.54(+4.47%) |
Jul 01, 2022 | 11.62 | 12.20 | 11.52 | 12.07 | 709,113 | +0.42(+3.61%) |
Jun 30, 2022 | 11.25 | 11.71 | 10.78 | 11.65 | 1,078,167 | +0.16(+1.39%) |
Jun 29, 2022 | 11.99 | 11.99 | 11.38 | 11.49 | 488,739 | -0.52(-4.33%) |
Jun 28, 2022 | 12.75 | 13.10 | 12.01 | 12.01 | 705,789 | -0.71(-5.58%) |
Jun 27, 2022 | 13.35 | 13.35 | 12.62 | 12.72 | 792,863 | -0.61(-4.58%) |
Jun 24, 2022 | 13.01 | 13.55 | 13.01 | 13.33 | 1,288,171 | +0.42(+3.25%) |
Jun 23, 2022 | 11.99 | 12.93 | 11.82 | 12.91 | 1,063,282 | +1.09(+9.22%) |
Jun 22, 2022 | 11.62 | 11.97 | 11.50 | 11.82 | 2,304,168 | -0.04(-0.34%) |
Jun 21, 2022 | 12.22 | 12.55 | 11.69 | 11.86 | 2,530,385 | -0.28(-2.31%) |
Jun 17, 2022 | 12.01 | 12.38 | 11.61 | 12.14 | 3,420,599 | +0.23(+1.93%) |
Jun 16, 2022 | 13.21 | 13.52 | 11.72 | 11.91 | 3,816,200 | -1.83(-13.32%) |
Jun 15, 2022 | 13.47 | 14.13 | 13.23 | 13.74 | 3,786,731 | +0.38(+2.84%) |
Jun 14, 2022 | 14.39 | 14.39 | 13.27 | 13.36 | 1,983,683 | -0.75(-5.32%) |
Jun 13, 2022 | 14.13 | 14.89 | 13.80 | 14.11 | 1,633,353 | -0.91(-6.06%) |
Jun 10, 2022 | 15.50 | 15.86 | 14.95 | 15.02 | 1,247,667 | -0.87(-5.48%) |
Jun 09, 2022 | 16.00 | 16.20 | 15.54 | 15.89 | 999,474 | -0.40(-2.46%) |
Jun 08, 2022 | 16.43 | 17.11 | 16.25 | 16.29 | 801,321 | -0.13(-0.79%) |
Jun 07, 2022 | 16.37 | 16.88 | 16.01 | 16.42 | 1,028,871 | -0.11(-0.67%) |
Jun 06, 2022 | 17.83 | 17.85 | 16.33 | 16.53 | 1,677,763 | -0.79(-4.56%) |
Jun 03, 2022 | 17.83 | 18.18 | 17.23 | 17.32 | 1,001,847 | -0.89(-4.89%) |
Jun 02, 2022 | 17.84 | 18.45 | 17.55 | 18.21 | 1,967,466 | +0.54(+3.06%) |