Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.20 | 20.00 | 18.23 | 19.40 | 824,056 | +0.30(+1.57%) |
Aug 30, 2022 | 20.80 | 21.40 | 18.05 | 19.10 | 1,234,109 | -2.10(-9.91%) |
Aug 29, 2022 | 20.00 | 21.80 | 19.81 | 21.20 | 644,697 | +1.86(+9.64%) |
Aug 26, 2022 | 20.20 | 20.40 | 18.20 | 19.34 | 1,001,257 | -1.66(-7.92%) |
Aug 25, 2022 | 21.00 | 23.00 | 20.40 | 21.00 | 959,820 | +0.60(+2.94%) |
Aug 24, 2022 | 19.60 | 20.80 | 18.83 | 20.40 | 1,288,670 | +2.50(+13.94%) |
Aug 23, 2022 | 19.40 | 21.20 | 17.40 | 17.90 | 1,346,931 | -3.10(-14.74%) |
Aug 22, 2022 | 20.60 | 22.40 | 20.20 | 21.00 | 881,777 | -2.20(-9.48%) |
Aug 19, 2022 | 24.00 | 26.60 | 21.40 | 23.20 | 2,416,300 | -5.80(-20.00%) |
Aug 18, 2022 | 36.80 | 38.80 | 27.00 | 29.00 | 6,119,622 | +1.20(+4.32%) |
Aug 17, 2022 | 27.00 | 33.60 | 25.60 | 27.80 | 8,637,498 | +5.20(+23.01%) |
Aug 16, 2022 | 15.20 | 28.40 | 15.00 | 22.60 | 4,429,497 | +8.37(+58.77%) |
Aug 04, 2022 | 14.23 | 0 | +0.43(+3.14%) | |||
Aug 03, 2022 | 14.00 | 14.10 | 13.40 | 13.80 | 873,077 | -0.41(-2.90%) |
Aug 02, 2022 | 13.86 | 14.60 | 13.70 | 14.21 | 809,533 | +0.01(+0.08%) |
Aug 01, 2022 | 15.00 | 15.02 | 13.86 | 14.20 | 832,960 | -1.00(-6.58%) |
Jul 29, 2022 | 15.60 | 15.70 | 15.00 | 15.20 | 762,709 | -0.48(-3.05%) |
Jul 28, 2022 | 16.76 | 16.76 | 15.27 | 15.68 | 830,485 | -0.82(-4.97%) |
Jul 27, 2022 | 16.10 | 18.80 | 15.22 | 16.50 | 1,876,628 | +0.66(+4.15%) |
Jul 26, 2022 | 16.79 | 17.00 | 15.40 | 15.84 | 1,717,386 | -4.16(-20.80%) |
Jul 25, 2022 | 20.00 | 20.20 | 20.00 | 20.00 | 267,438 | +0.00(+0.00%) |
Jul 22, 2022 | 22.00 | 22.20 | 19.60 | 20.00 | 780,766 | -2.60(-11.50%) |
Jul 21, 2022 | 21.60 | 22.80 | 21.00 | 22.60 | 454,709 | +0.80(+3.67%) |
Jul 20, 2022 | 20.80 | 21.80 | 20.77 | 21.80 | 477,063 | +1.00(+4.81%) |
Jul 19, 2022 | 21.00 | 21.00 | 20.20 | 20.80 | 388,376 | +0.20(+0.97%) |
Jul 18, 2022 | 21.40 | 22.00 | 20.60 | 20.60 | 389,293 | -0.80(-3.74%) |
Jul 15, 2022 | 20.80 | 21.40 | 20.20 | 21.40 | 367,056 | +1.00(+4.90%) |
Jul 14, 2022 | 20.40 | 20.60 | 20.00 | 20.40 | 297,918 | -0.20(-0.97%) |
Jul 13, 2022 | 19.80 | 21.00 | 19.70 | 20.60 | 409,850 | -0.60(-2.83%) |
Jul 12, 2022 | 21.80 | 22.00 | 21.00 | 21.20 | 388,888 | +0.00(+0.00%) |
Jul 11, 2022 | 22.80 | 22.80 | 21.00 | 21.20 | 416,932 | -1.80(-7.83%) |
Jul 08, 2022 | 22.40 | 23.40 | 21.60 | 23.00 | 477,567 | +0.40(+1.77%) |
Jul 07, 2022 | 23.00 | 23.80 | 21.60 | 22.60 | 817,930 | +1.40(+6.60%) |
Jul 06, 2022 | 23.00 | 23.00 | 20.80 | 21.20 | 803,988 | -2.00(-8.62%) |
Jul 05, 2022 | 25.00 | 25.10 | 22.80 | 23.20 | 655,873 | -2.20(-8.66%) |
Jul 01, 2022 | 27.00 | 27.00 | 25.20 | 25.40 | 645,321 | -2.20(-7.97%) |
Jun 30, 2022 | 31.20 | 31.80 | 24.00 | 27.60 | 1,602,472 | +0.80(+2.97%) |
Jun 29, 2022 | 27.62 | 27.69 | 25.85 | 26.80 | 1,264,045 | -1.36(-4.83%) |
Jun 28, 2022 | 28.03 | 28.44 | 27.48 | 28.16 | 797,419 | +0.27(+0.98%) |
Jun 27, 2022 | 29.12 | 29.25 | 27.48 | 27.89 | 1,218,042 | +0.00(+0.00%) |
Jun 24, 2022 | 30.61 | 30.75 | 27.89 | 27.89 | 2,660,753 | -2.31(-7.66%) |
Jun 23, 2022 | 30.75 | 31.02 | 28.84 | 30.20 | 1,468,108 | +1.77(+6.22%) |
Jun 22, 2022 | 27.89 | 29.12 | 27.35 | 28.44 | 857,202 | -0.82(-2.79%) |
Jun 21, 2022 | 30.88 | 31.02 | 29.12 | 29.25 | 836,400 | -0.27(-0.92%) |
Jun 17, 2022 | 28.30 | 30.34 | 28.03 | 29.52 | 875,304 | +1.22(+4.33%) |
Jun 16, 2022 | 27.35 | 29.80 | 27.21 | 28.30 | 799,656 | +0.14(+0.48%) |
Jun 15, 2022 | 26.67 | 28.16 | 26.53 | 28.16 | 675,171 | +1.50(+5.61%) |
Jun 14, 2022 | 27.07 | 28.16 | 26.39 | 26.67 | 727,424 | -0.27(-1.01%) |
Jun 13, 2022 | 26.39 | 27.62 | 26.26 | 26.94 | 696,802 | -1.09(-3.88%) |
Jun 10, 2022 | 26.53 | 28.44 | 26.39 | 28.03 | 910,210 | +0.95(+3.52%) |
Jun 09, 2022 | 28.84 | 28.84 | 27.07 | 27.07 | 730,036 | -1.77(-6.13%) |
Jun 08, 2022 | 28.03 | 29.93 | 28.03 | 28.84 | 838,024 | +0.27(+0.95%) |
Jun 07, 2022 | 28.30 | 29.80 | 28.03 | 28.57 | 712,798 | -0.41(-1.41%) |
Jun 06, 2022 | 28.84 | 30.75 | 27.62 | 28.98 | 1,251,083 | +0.95(+3.40%) |
Jun 03, 2022 | 29.66 | 29.66 | 27.89 | 28.03 | 807,643 | -1.50(-5.07%) |
Jun 02, 2022 | 28.98 | 30.88 | 28.84 | 29.52 | 657,112 | +0.27(+0.93%) |