Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.50 | 27.60 | 26.25 | 26.30 | 27,141 | +0.00(+0.00%) |
Aug 30, 2022 | 28.90 | 29.00 | 25.80 | 26.30 | 60,780 | -2.40(-8.36%) |
Aug 29, 2022 | 27.10 | 29.01 | 26.71 | 28.70 | 33,712 | +1.30(+4.74%) |
Aug 26, 2022 | 29.70 | 29.80 | 27.00 | 27.40 | 27,908 | -1.90(-6.48%) |
Aug 25, 2022 | 28.10 | 29.72 | 27.50 | 29.30 | 37,208 | +1.20(+4.27%) |
Aug 24, 2022 | 27.80 | 28.49 | 26.80 | 28.10 | 36,222 | +0.30(+1.08%) |
Aug 23, 2022 | 28.90 | 29.40 | 27.10 | 27.80 | 25,986 | -0.80(-2.80%) |
Aug 22, 2022 | 31.20 | 31.30 | 28.10 | 28.60 | 40,457 | -2.70(-8.63%) |
Aug 19, 2022 | 34.00 | 34.35 | 31.10 | 31.30 | 27,070 | -3.70(-10.57%) |
Aug 18, 2022 | 36.10 | 38.30 | 33.10 | 35.00 | 32,082 | -1.80(-4.89%) |
Aug 17, 2022 | 33.70 | 38.00 | 32.60 | 36.80 | 69,265 | +2.40(+6.98%) |
Aug 16, 2022 | 34.80 | 35.30 | 29.00 | 34.40 | 63,164 | -0.30(-0.86%) |
Aug 15, 2022 | 34.60 | 39.00 | 33.50 | 34.70 | 103,162 | +2.30(+7.10%) |
Aug 12, 2022 | 33.80 | 34.50 | 31.80 | 32.40 | 29,991 | -3.40(-9.50%) |
Aug 11, 2022 | 36.80 | 37.00 | 32.80 | 35.80 | 32,096 | +3.30(+10.15%) |
Aug 10, 2022 | 29.50 | 38.30 | 28.00 | 32.50 | 71,773 | +2.48(+8.26%) |
Aug 09, 2022 | 32.00 | 32.48 | 28.88 | 30.02 | 17,412 | -1.80(-5.66%) |
Aug 08, 2022 | 33.00 | 35.00 | 30.00 | 31.82 | 29,316 | +0.18(+0.57%) |
Aug 05, 2022 | 28.34 | 32.40 | 28.00 | 31.64 | 40,599 | -5.24(-14.21%) |
Aug 04, 2022 | 35.20 | 36.94 | 32.04 | 36.88 | 23,879 | +2.74(+8.03%) |
Aug 03, 2022 | 35.00 | 35.00 | 32.20 | 34.14 | 17,268 | +1.14(+3.45%) |
Aug 02, 2022 | 30.16 | 34.00 | 30.00 | 33.00 | 19,279 | +2.84(+9.42%) |
Aug 01, 2022 | 30.94 | 30.94 | 29.72 | 30.16 | 10,014 | -0.64(-2.08%) |
Jul 29, 2022 | 32.00 | 32.00 | 30.80 | 30.80 | 9,857 | -1.10(-3.45%) |
Jul 28, 2022 | 29.02 | 32.00 | 28.80 | 31.90 | 17,906 | +2.10(+7.05%) |
Jul 27, 2022 | 30.00 | 31.80 | 29.00 | 29.80 | 19,733 | +0.60(+2.05%) |
Jul 26, 2022 | 32.00 | 32.60 | 29.00 | 29.20 | 29,402 | -4.04(-12.15%) |
Jul 25, 2022 | 36.00 | 35.68 | 33.00 | 33.24 | 28,840 | -1.56(-4.48%) |
Jul 22, 2022 | 37.56 | 37.60 | 34.00 | 34.80 | 44,505 | -3.68(-9.56%) |
Jul 21, 2022 | 38.00 | 39.64 | 37.00 | 38.48 | 51,176 | -0.72(-1.84%) |
Jul 20, 2022 | 49.80 | 49.82 | 37.76 | 39.20 | 237,914 | +0.36(+0.93%) |
Jul 19, 2022 | 40.00 | 40.00 | 38.10 | 38.84 | 23,209 | +0.72(+1.89%) |
Jul 18, 2022 | 41.60 | 41.60 | 37.98 | 38.12 | 13,012 | -0.88(-2.26%) |
Jul 15, 2022 | 38.86 | 42.00 | 37.60 | 39.00 | 12,248 | -1.00(-2.50%) |
Jul 14, 2022 | 40.20 | 42.60 | 37.40 | 40.00 | 35,047 | -0.30(-0.74%) |
Jul 13, 2022 | 41.88 | 42.00 | 40.00 | 40.30 | 5,070 | -2.22(-5.22%) |
Jul 12, 2022 | 41.40 | 44.06 | 41.02 | 42.52 | 4,985 | +1.02(+2.46%) |
Jul 11, 2022 | 44.46 | 44.80 | 41.22 | 41.50 | 5,872 | -0.50(-1.19%) |
Jul 08, 2022 | 43.00 | 43.96 | 41.00 | 42.00 | 9,500 | +0.20(+0.48%) |
Jul 07, 2022 | 45.24 | 45.60 | 41.58 | 41.80 | 9,427 | -1.30(-3.02%) |
Jul 06, 2022 | 42.00 | 45.98 | 42.00 | 43.10 | 13,285 | +1.84(+4.46%) |
Jul 05, 2022 | 39.76 | 41.60 | 39.20 | 41.26 | 7,470 | +2.22(+5.69%) |
Jul 01, 2022 | 40.00 | 40.80 | 39.00 | 39.04 | 8,333 | -0.24(-0.61%) |
Jun 30, 2022 | 39.00 | 42.00 | 39.00 | 39.28 | 13,395 | +0.02(+0.05%) |
Jun 29, 2022 | 44.00 | 45.98 | 38.70 | 39.26 | 21,967 | -4.34(-9.95%) |
Jun 28, 2022 | 47.70 | 49.00 | 43.60 | 43.60 | 16,163 | -4.26(-8.90%) |
Jun 27, 2022 | 50.00 | 50.48 | 46.40 | 47.86 | 25,090 | -2.14(-4.28%) |
Jun 24, 2022 | 78.30 | 83.86 | 50.00 | 50.00 | 131,141 | -2.56(-4.87%) |
Jun 23, 2022 | 46.00 | 53.18 | 45.02 | 52.56 | 6,353 | +8.02(+18.01%) |
Jun 22, 2022 | 46.00 | 46.52 | 44.06 | 44.54 | 3,952 | -0.50(-1.11%) |
Jun 21, 2022 | 49.00 | 49.60 | 44.02 | 45.04 | 6,739 | -0.64(-1.40%) |
Jun 17, 2022 | 48.00 | 49.00 | 44.00 | 45.68 | 7,728 | -1.92(-4.03%) |
Jun 16, 2022 | 50.00 | 50.04 | 45.52 | 47.60 | 3,571 | -2.40(-4.80%) |
Jun 15, 2022 | 51.18 | 53.86 | 49.44 | 50.00 | 5,546 | -1.02(-2.00%) |
Jun 14, 2022 | 55.00 | 57.00 | 50.00 | 51.02 | 4,613 | -1.62(-3.08%) |
Jun 13, 2022 | 54.00 | 55.00 | 50.00 | 52.64 | 5,997 | -5.78(-9.89%) |
Jun 10, 2022 | 57.22 | 61.30 | 52.60 | 58.42 | 5,182 | +2.22(+3.95%) |
Jun 09, 2022 | 60.68 | 61.94 | 55.70 | 56.20 | 2,680 | -3.80(-6.33%) |
Jun 08, 2022 | 58.30 | 64.00 | 56.20 | 60.00 | 4,801 | +2.32(+4.02%) |
Jun 07, 2022 | 54.30 | 59.00 | 52.00 | 57.68 | 4,390 | +4.96(+9.41%) |
Jun 06, 2022 | 58.80 | 58.90 | 52.60 | 52.72 | 4,615 | -4.74(-8.25%) |
Jun 03, 2022 | 57.80 | 59.60 | 55.00 | 57.46 | 4,195 | -1.72(-2.91%) |
Jun 02, 2022 | 56.00 | 60.40 | 54.60 | 59.18 | 5,050 | +4.58(+8.39%) |