Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.18 | 16.59 | 16.01 | 16.23 | 987,853 | +0.12(+0.74%) |
Aug 30, 2022 | 15.91 | 16.25 | 15.65 | 16.11 | 955,865 | +0.35(+2.22%) |
Aug 29, 2022 | 15.23 | 16.30 | 14.97 | 15.76 | 1,668,384 | +0.91(+6.13%) |
Aug 26, 2022 | 15.63 | 15.63 | 14.62 | 14.85 | 553,938 | -0.71(-4.56%) |
Aug 25, 2022 | 15.76 | 15.96 | 15.25 | 15.56 | 453,241 | -0.04(-0.26%) |
Aug 24, 2022 | 15.12 | 15.97 | 14.98 | 15.60 | 584,445 | +0.47(+3.11%) |
Aug 23, 2022 | 14.89 | 15.22 | 14.36 | 15.13 | 954,255 | +0.32(+2.16%) |
Aug 22, 2022 | 14.78 | 15.33 | 14.53 | 14.81 | 720,033 | -0.02(-0.13%) |
Aug 19, 2022 | 15.11 | 15.29 | 14.72 | 14.83 | 701,752 | -0.47(-3.07%) |
Aug 18, 2022 | 15.36 | 15.50 | 14.82 | 15.30 | 591,259 | -0.16(-1.03%) |
Aug 17, 2022 | 15.62 | 15.97 | 14.98 | 15.46 | 782,284 | -0.39(-2.46%) |
Aug 16, 2022 | 16.55 | 16.55 | 15.58 | 15.85 | 704,857 | -0.79(-4.75%) |
Aug 15, 2022 | 16.24 | 16.70 | 15.84 | 16.64 | 359,985 | +0.23(+1.40%) |
Aug 12, 2022 | 15.85 | 16.43 | 15.77 | 16.41 | 755,593 | +0.64(+4.06%) |
Aug 11, 2022 | 17.23 | 17.23 | 15.64 | 15.77 | 942,842 | -1.43(-8.31%) |
Aug 10, 2022 | 17.23 | 17.24 | 16.54 | 17.20 | 947,022 | +0.26(+1.53%) |
Aug 09, 2022 | 16.19 | 17.33 | 16.00 | 16.94 | 1,172,921 | +0.30(+1.80%) |
Aug 08, 2022 | 16.68 | 17.13 | 16.43 | 16.64 | 946,092 | +0.13(+0.79%) |
Aug 05, 2022 | 16.98 | 17.20 | 16.29 | 16.51 | 1,277,063 | -0.30(-1.78%) |
Aug 04, 2022 | 13.35 | 16.97 | 13.35 | 16.81 | 1,928,457 | +3.24(+23.88%) |
Aug 03, 2022 | 13.12 | 13.86 | 13.12 | 13.57 | 550,858 | +0.68(+5.28%) |
Aug 02, 2022 | 12.20 | 13.12 | 12.19 | 12.89 | 506,569 | +0.51(+4.12%) |
Aug 01, 2022 | 12.61 | 12.80 | 12.27 | 12.38 | 622,114 | -0.31(-2.44%) |
Jul 29, 2022 | 12.58 | 12.70 | 12.14 | 12.69 | 672,195 | +0.06(+0.48%) |
Jul 28, 2022 | 13.32 | 13.52 | 12.54 | 12.63 | 714,853 | -0.83(-6.17%) |
Jul 27, 2022 | 13.80 | 13.80 | 13.27 | 13.46 | 569,869 | -0.11(-0.81%) |
Jul 26, 2022 | 13.24 | 13.67 | 12.88 | 13.57 | 523,648 | +0.35(+2.65%) |
Jul 25, 2022 | 12.87 | 13.36 | 12.87 | 13.22 | 1,078,851 | +0.21(+1.61%) |
Jul 22, 2022 | 13.67 | 13.69 | 12.99 | 13.01 | 480,075 | -0.51(-3.77%) |
Jul 21, 2022 | 13.68 | 13.85 | 13.39 | 13.52 | 314,349 | -0.26(-1.89%) |
Jul 20, 2022 | 13.53 | 14.27 | 13.30 | 13.78 | 763,843 | +0.12(+0.88%) |
Jul 19, 2022 | 12.91 | 13.76 | 12.91 | 13.66 | 644,316 | +0.93(+7.31%) |
Jul 18, 2022 | 12.87 | 13.68 | 12.56 | 12.73 | 532,137 | -0.28(-2.15%) |
Jul 15, 2022 | 13.22 | 13.23 | 12.65 | 13.01 | 337,029 | +0.02(+0.15%) |
Jul 14, 2022 | 13.34 | 13.34 | 12.93 | 12.99 | 505,315 | -0.40(-2.99%) |
Jul 13, 2022 | 12.89 | 13.58 | 12.89 | 13.39 | 1,527,199 | +0.12(+0.90%) |
Jul 12, 2022 | 12.57 | 13.32 | 12.31 | 13.27 | 637,253 | +0.74(+5.91%) |
Jul 11, 2022 | 12.74 | 13.01 | 12.47 | 12.53 | 707,088 | -0.56(-4.28%) |
Jul 08, 2022 | 13.26 | 13.40 | 12.97 | 13.09 | 718,977 | -0.37(-2.75%) |
Jul 07, 2022 | 14.01 | 14.12 | 13.29 | 13.46 | 808,472 | -0.46(-3.30%) |
Jul 06, 2022 | 13.59 | 14.32 | 13.52 | 13.92 | 916,428 | +0.28(+2.05%) |
Jul 05, 2022 | 12.90 | 13.75 | 12.90 | 13.64 | 1,280,485 | +0.38(+2.87%) |
Jul 01, 2022 | 12.78 | 13.41 | 12.78 | 13.26 | 725,796 | +0.11(+0.84%) |
Jun 30, 2022 | 13.25 | 13.48 | 12.63 | 13.15 | 1,351,982 | -0.31(-2.30%) |
Jun 29, 2022 | 13.01 | 13.53 | 13.01 | 13.46 | 596,736 | +0.11(+0.82%) |
Jun 28, 2022 | 13.79 | 13.98 | 13.22 | 13.35 | 951,710 | -0.38(-2.77%) |
Jun 27, 2022 | 13.84 | 13.95 | 13.60 | 13.73 | 1,262,802 | +0.00(+0.00%) |
Jun 24, 2022 | 14.16 | 14.48 | 13.38 | 13.73 | 2,224,957 | -0.25(-1.79%) |
Jun 23, 2022 | 13.04 | 13.99 | 13.04 | 13.98 | 1,054,987 | +0.85(+6.47%) |
Jun 22, 2022 | 12.07 | 13.19 | 12.07 | 13.13 | 821,740 | +0.71(+5.72%) |
Jun 21, 2022 | 12.02 | 12.69 | 11.82 | 12.42 | 1,205,429 | +0.68(+5.79%) |
Jun 17, 2022 | 10.95 | 11.86 | 10.87 | 11.74 | 4,605,963 | +0.82(+7.51%) |
Jun 16, 2022 | 11.12 | 11.24 | 10.44 | 10.92 | 1,237,123 | -0.70(-6.02%) |
Jun 15, 2022 | 11.11 | 11.75 | 10.76 | 11.62 | 1,023,305 | +0.79(+7.29%) |
Jun 14, 2022 | 10.51 | 10.88 | 10.17 | 10.83 | 899,032 | +0.40(+3.84%) |
Jun 13, 2022 | 10.76 | 10.83 | 10.14 | 10.43 | 1,190,845 | -0.84(-7.45%) |
Jun 10, 2022 | 11.53 | 11.84 | 11.24 | 11.27 | 871,471 | -0.65(-5.45%) |
Jun 09, 2022 | 12.43 | 12.49 | 11.92 | 11.92 | 696,440 | -0.52(-4.18%) |
Jun 08, 2022 | 11.85 | 12.84 | 11.81 | 12.44 | 791,938 | +0.48(+4.01%) |
Jun 07, 2022 | 11.01 | 11.96 | 10.94 | 11.96 | 799,155 | +0.80(+7.17%) |
Jun 06, 2022 | 11.37 | 11.66 | 10.97 | 11.16 | 926,346 | -0.05(-0.45%) |
Jun 03, 2022 | 11.05 | 11.55 | 10.95 | 11.21 | 1,099,501 | +0.12(+1.08%) |
Jun 02, 2022 | 10.84 | 11.27 | 10.76 | 11.09 | 648,414 | +0.24(+2.21%) |