Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.33 | 15.59 | 14.95 | 15.15 | 637,892 | +0.13(+0.87%) |
Aug 30, 2022 | 15.60 | 15.70 | 14.66 | 15.02 | 475,666 | -0.24(-1.57%) |
Aug 29, 2022 | 15.38 | 16.12 | 15.23 | 15.26 | 295,744 | -0.41(-2.62%) |
Aug 26, 2022 | 16.52 | 16.57 | 15.48 | 15.67 | 411,224 | -0.73(-4.45%) |
Aug 25, 2022 | 16.15 | 16.48 | 16.04 | 16.40 | 293,575 | +0.43(+2.69%) |
Aug 24, 2022 | 15.74 | 16.18 | 15.69 | 15.97 | 656,544 | +0.34(+2.18%) |
Aug 23, 2022 | 15.39 | 15.97 | 15.39 | 15.63 | 500,680 | +0.26(+1.69%) |
Aug 22, 2022 | 15.74 | 15.96 | 15.27 | 15.37 | 637,967 | -0.63(-3.94%) |
Aug 19, 2022 | 17.28 | 17.28 | 15.84 | 16.00 | 553,970 | -1.60(-9.09%) |
Aug 18, 2022 | 17.59 | 18.07 | 17.56 | 17.60 | 226,704 | -0.16(-0.90%) |
Aug 17, 2022 | 17.54 | 17.85 | 17.26 | 17.76 | 386,840 | -0.43(-2.36%) |
Aug 16, 2022 | 18.32 | 18.42 | 17.76 | 18.19 | 370,764 | -0.18(-0.98%) |
Aug 15, 2022 | 18.32 | 18.83 | 17.98 | 18.37 | 372,541 | -0.19(-1.02%) |
Aug 12, 2022 | 18.15 | 18.75 | 17.89 | 18.56 | 540,176 | +0.53(+2.94%) |
Aug 11, 2022 | 18.97 | 19.10 | 18.02 | 18.03 | 446,797 | -0.66(-3.53%) |
Aug 10, 2022 | 18.15 | 18.78 | 17.82 | 18.69 | 1,014,761 | +1.15(+6.56%) |
Aug 09, 2022 | 17.93 | 18.09 | 16.53 | 17.54 | 973,494 | -0.92(-4.98%) |
Aug 08, 2022 | 18.31 | 19.24 | 18.31 | 18.46 | 506,151 | +0.18(+0.98%) |
Aug 05, 2022 | 17.60 | 19.19 | 17.60 | 18.28 | 1,162,767 | +0.12(+0.66%) |
Aug 04, 2022 | 16.10 | 18.43 | 15.42 | 18.16 | 2,908,422 | +2.04(+12.66%) |
Aug 03, 2022 | 15.02 | 16.61 | 14.99 | 16.12 | 866,929 | +1.25(+8.41%) |
Aug 02, 2022 | 14.30 | 15.12 | 14.30 | 14.87 | 442,596 | +0.35(+2.41%) |
Aug 01, 2022 | 14.55 | 14.87 | 14.20 | 14.52 | 369,478 | -0.26(-1.76%) |
Jul 29, 2022 | 14.64 | 14.88 | 14.32 | 14.78 | 285,262 | +0.05(+0.34%) |
Jul 28, 2022 | 14.78 | 15.32 | 14.38 | 14.73 | 304,878 | -0.17(-1.14%) |
Jul 27, 2022 | 14.26 | 14.98 | 13.94 | 14.90 | 505,537 | +0.94(+6.73%) |
Jul 26, 2022 | 15.39 | 15.39 | 13.79 | 13.96 | 451,526 | -1.60(-10.28%) |
Jul 25, 2022 | 15.89 | 16.12 | 15.42 | 15.56 | 332,868 | -0.38(-2.38%) |
Jul 22, 2022 | 16.74 | 17.02 | 15.69 | 15.94 | 354,259 | -0.97(-5.74%) |
Jul 21, 2022 | 16.37 | 16.95 | 16.25 | 16.91 | 584,672 | +0.45(+2.73%) |
Jul 20, 2022 | 15.24 | 16.61 | 15.24 | 16.46 | 578,088 | +1.30(+8.58%) |
Jul 19, 2022 | 14.99 | 15.34 | 14.64 | 15.16 | 306,490 | +0.49(+3.34%) |
Jul 18, 2022 | 14.71 | 15.20 | 14.57 | 14.67 | 600,748 | +0.05(+0.34%) |
Jul 15, 2022 | 14.57 | 14.68 | 13.97 | 14.62 | 387,529 | +0.46(+3.25%) |
Jul 14, 2022 | 14.26 | 14.50 | 13.75 | 14.16 | 537,630 | -0.39(-2.68%) |
Jul 13, 2022 | 14.56 | 14.84 | 13.99 | 14.55 | 397,835 | -0.24(-1.62%) |
Jul 12, 2022 | 15.55 | 15.71 | 14.36 | 14.79 | 579,000 | -0.70(-4.52%) |
Jul 11, 2022 | 16.80 | 16.80 | 15.39 | 15.49 | 435,889 | -1.32(-7.85%) |
Jul 08, 2022 | 16.93 | 17.42 | 16.67 | 16.81 | 354,950 | -0.42(-2.44%) |
Jul 07, 2022 | 16.15 | 17.27 | 15.94 | 17.23 | 452,009 | +1.20(+7.49%) |
Jul 06, 2022 | 15.79 | 16.25 | 15.58 | 16.03 | 508,412 | +0.20(+1.26%) |
Jul 05, 2022 | 15.00 | 15.88 | 14.37 | 15.83 | 688,821 | +1.08(+7.32%) |
Jul 01, 2022 | 14.44 | 14.97 | 13.91 | 14.75 | 682,796 | +0.46(+3.22%) |
Jun 30, 2022 | 13.92 | 14.57 | 13.42 | 14.29 | 733,772 | +0.15(+1.06%) |
Jun 29, 2022 | 14.73 | 14.76 | 13.87 | 14.14 | 722,437 | -0.65(-4.39%) |
Jun 28, 2022 | 16.18 | 16.34 | 14.72 | 14.79 | 709,546 | -1.47(-9.04%) |
Jun 27, 2022 | 16.22 | 16.34 | 15.52 | 16.26 | 710,073 | +0.33(+2.07%) |
Jun 24, 2022 | 16.50 | 16.80 | 15.55 | 15.93 | 7,287,579 | -0.38(-2.33%) |
Jun 23, 2022 | 16.01 | 16.73 | 15.52 | 16.31 | 633,119 | +0.61(+3.89%) |
Jun 22, 2022 | 15.09 | 16.48 | 15.02 | 15.70 | 1,067,750 | +0.29(+1.88%) |
Jun 21, 2022 | 15.11 | 16.27 | 15.00 | 15.41 | 1,005,593 | +0.62(+4.19%) |
Jun 17, 2022 | 15.12 | 15.76 | 14.70 | 14.79 | 1,427,367 | -0.16(-1.07%) |
Jun 16, 2022 | 15.13 | 15.63 | 14.43 | 14.95 | 827,726 | -0.68(-4.35%) |
Jun 15, 2022 | 15.23 | 16.26 | 15.11 | 15.63 | 816,573 | +0.68(+4.55%) |
Jun 14, 2022 | 15.30 | 15.76 | 14.67 | 14.95 | 730,132 | -0.22(-1.45%) |
Jun 13, 2022 | 15.85 | 16.37 | 14.97 | 15.17 | 873,170 | -1.50(-9.00%) |
Jun 10, 2022 | 17.40 | 17.53 | 16.47 | 16.67 | 609,390 | -1.43(-7.90%) |
Jun 09, 2022 | 19.51 | 19.55 | 18.04 | 18.10 | 480,682 | -1.18(-6.12%) |
Jun 08, 2022 | 18.76 | 19.57 | 18.55 | 19.28 | 481,926 | +0.46(+2.44%) |
Jun 07, 2022 | 18.63 | 19.17 | 18.01 | 18.82 | 643,409 | +0.12(+0.64%) |
Jun 06, 2022 | 18.98 | 19.61 | 18.36 | 18.70 | 710,366 | +0.16(+0.86%) |
Jun 03, 2022 | 18.98 | 19.21 | 18.36 | 18.54 | 426,059 | -0.79(-4.09%) |
Jun 02, 2022 | 18.33 | 19.74 | 18.33 | 19.33 | 674,838 | +0.75(+4.04%) |