Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.68 | 18.30 | 17.51 | 18.30 | 24,939 | +0.30(+1.64%) |
Aug 30, 2022 | 17.37 | 18.32 | 17.37 | 18.00 | 103,970 | +0.31(+1.78%) |
Aug 29, 2022 | 17.56 | 17.76 | 17.21 | 17.69 | 370,510 | +0.51(+2.99%) |
Aug 26, 2022 | 15.73 | 17.17 | 15.73 | 17.17 | 25,310 | +1.46(+9.27%) |
Aug 25, 2022 | 16.18 | 16.23 | 15.72 | 15.72 | 8,856 | -0.66(-4.01%) |
Aug 24, 2022 | 16.45 | 16.54 | 16.21 | 16.37 | 9,192 | -0.07(-0.41%) |
Aug 23, 2022 | 16.53 | 16.53 | 16.10 | 16.44 | 15,493 | +0.04(+0.23%) |
Aug 22, 2022 | 16.16 | 16.51 | 16.04 | 16.40 | 168,166 | +0.86(+5.51%) |
Aug 19, 2022 | 15.23 | 15.62 | 15.10 | 15.54 | 88,196 | +0.61(+4.08%) |
Aug 18, 2022 | 15.05 | 15.05 | 14.83 | 14.94 | 2,442 | -0.11(-0.76%) |
Aug 17, 2022 | 15.08 | 15.18 | 14.78 | 15.05 | 72,163 | +0.31(+2.13%) |
Aug 16, 2022 | 14.75 | 14.87 | 14.57 | 14.74 | 2,760 | +0.15(+1.04%) |
Aug 15, 2022 | 14.92 | 14.92 | 14.56 | 14.58 | 4,168 | -0.22(-1.48%) |
Aug 12, 2022 | 15.22 | 15.22 | 14.75 | 14.80 | 9,184 | -0.59(-3.83%) |
Aug 11, 2022 | 15.03 | 15.48 | 14.80 | 15.39 | 15,092 | +0.20(+1.32%) |
Aug 10, 2022 | 15.37 | 15.61 | 15.19 | 15.19 | 12,266 | -1.07(-6.56%) |
Aug 09, 2022 | 16.09 | 16.47 | 16.09 | 16.26 | 21,090 | +0.39(+2.47%) |
Aug 08, 2022 | 15.59 | 15.98 | 15.36 | 15.87 | 33,772 | +0.12(+0.79%) |
Aug 05, 2022 | 16.13 | 16.13 | 15.59 | 15.74 | 6,702 | +0.10(+0.61%) |
Aug 04, 2022 | 15.75 | 15.93 | 15.64 | 15.65 | 21,002 | -0.11(-0.67%) |
Aug 03, 2022 | 16.36 | 16.36 | 15.70 | 15.75 | 23,272 | -0.89(-5.32%) |
Aug 02, 2022 | 17.00 | 17.00 | 16.33 | 16.64 | 5,028 | +0.09(+0.52%) |
Aug 01, 2022 | 16.73 | 16.91 | 16.23 | 16.55 | 15,401 | +0.10(+0.64%) |
Jul 29, 2022 | 16.94 | 17.08 | 16.42 | 16.45 | 33,835 | -0.67(-3.89%) |
Jul 28, 2022 | 17.46 | 17.78 | 17.05 | 17.12 | 17,483 | -0.37(-2.12%) |
Jul 27, 2022 | 18.56 | 18.66 | 17.28 | 17.49 | 43,263 | -1.95(-10.04%) |
Jul 26, 2022 | 18.67 | 19.54 | 18.61 | 19.44 | 20,178 | +0.86(+4.61%) |
Jul 25, 2022 | 18.42 | 18.88 | 18.36 | 18.58 | 21,595 | +0.21(+1.12%) |
Jul 22, 2022 | 17.56 | 18.49 | 17.56 | 18.38 | 11,412 | +0.85(+4.86%) |
Jul 21, 2022 | 17.87 | 18.33 | 17.48 | 17.52 | 15,584 | -0.31(-1.76%) |
Jul 20, 2022 | 18.50 | 18.57 | 17.71 | 17.84 | 27,609 | -0.78(-4.19%) |
Jul 19, 2022 | 19.51 | 19.51 | 18.56 | 18.62 | 27,958 | -1.19(-6.01%) |
Jul 18, 2022 | 18.91 | 20.02 | 18.85 | 19.81 | 27,450 | +0.29(+1.46%) |
Jul 15, 2022 | 19.72 | 19.90 | 19.50 | 19.52 | 26,725 | -0.68(-3.35%) |
Jul 14, 2022 | 20.82 | 21.23 | 19.97 | 20.20 | 18,328 | -0.10(-0.47%) |
Jul 13, 2022 | 20.81 | 21.04 | 20.04 | 20.29 | 16,826 | +0.20(+0.97%) |
Jul 12, 2022 | 19.51 | 20.29 | 19.16 | 20.10 | 10,475 | +0.49(+2.50%) |
Jul 11, 2022 | 19.22 | 19.66 | 19.05 | 19.61 | 24,128 | +0.89(+4.73%) |
Jul 08, 2022 | 19.42 | 19.42 | 18.70 | 18.72 | 14,036 | -0.12(-0.66%) |
Jul 07, 2022 | 19.52 | 19.63 | 18.69 | 18.85 | 28,752 | -0.89(-4.53%) |
Jul 06, 2022 | 19.95 | 20.20 | 19.44 | 19.74 | 18,056 | -0.31(-1.57%) |
Jul 05, 2022 | 21.53 | 21.85 | 20.06 | 20.06 | 25,254 | -1.01(-4.79%) |
Jul 01, 2022 | 21.41 | 21.76 | 21.00 | 21.07 | 18,334 | -0.06(-0.27%) |
Jun 30, 2022 | 21.10 | 21.75 | 20.50 | 21.12 | 28,637 | +0.65(+3.16%) |
Jun 29, 2022 | 20.68 | 20.81 | 20.24 | 20.48 | 20,770 | +0.06(+0.28%) |
Jun 28, 2022 | 19.06 | 20.48 | 19.06 | 20.42 | 22,120 | +1.20(+6.24%) |
Jun 27, 2022 | 18.76 | 19.35 | 18.76 | 19.22 | 9,154 | +0.31(+1.66%) |
Jun 24, 2022 | 20.00 | 20.06 | 18.90 | 18.90 | 37,669 | -1.65(-8.01%) |
Jun 23, 2022 | 20.80 | 21.16 | 20.47 | 20.55 | 14,822 | -0.69(-3.27%) |
Jun 22, 2022 | 21.71 | 21.71 | 20.63 | 21.25 | 15,616 | +0.18(+0.86%) |
Jun 21, 2022 | 21.39 | 21.44 | 20.67 | 21.07 | 36,725 | -1.09(-4.90%) |
Jun 17, 2022 | 22.64 | 23.05 | 21.84 | 22.15 | 190,931 | -0.69(-3.04%) |
Jun 16, 2022 | 22.30 | 23.09 | 22.06 | 22.85 | 182,299 | +1.75(+8.30%) |
Jun 15, 2022 | 21.46 | 21.95 | 20.34 | 21.09 | 585,999 | -1.13(-5.10%) |
Jun 14, 2022 | 21.87 | 22.53 | 21.85 | 22.23 | 387,471 | -0.21(-0.93%) |
Jun 13, 2022 | 21.87 | 22.44 | 21.48 | 22.44 | 268,359 | +2.05(+10.04%) |
Jun 10, 2022 | 19.52 | 20.47 | 19.52 | 20.39 | 237,314 | +1.47(+7.75%) |
Jun 09, 2022 | 18.09 | 18.92 | 17.91 | 18.92 | 14,582 | +0.93(+5.18%) |
Jun 08, 2022 | 17.71 | 17.99 | 17.52 | 17.99 | 27,297 | +0.31(+1.78%) |
Jun 07, 2022 | 18.56 | 18.56 | 17.60 | 17.68 | 34,292 | -0.43(-2.37%) |
Jun 06, 2022 | 17.80 | 18.27 | 17.40 | 18.11 | 539,825 | -0.11(-0.63%) |
Jun 03, 2022 | 18.02 | 18.34 | 17.81 | 18.22 | 29,816 | +0.93(+5.40%) |
Jun 02, 2022 | 18.58 | 18.58 | 17.25 | 17.29 | 22,043 | -0.99(-5.42%) |