Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.96 | 19.50 | 11.60 | 14.01 | 106,781 | -5.09(-26.65%) |
Aug 30, 2022 | 21.00 | 21.01 | 18.05 | 19.10 | 9,136 | -0.90(-4.50%) |
Aug 29, 2022 | 20.00 | 20.69 | 19.55 | 20.00 | 4,525 | +0.50(+2.56%) |
Aug 26, 2022 | 22.00 | 22.89 | 19.25 | 19.50 | 14,190 | -2.00(-9.30%) |
Aug 25, 2022 | 21.84 | 22.99 | 21.06 | 21.50 | 5,955 | -0.62(-2.80%) |
Aug 24, 2022 | 23.00 | 23.01 | 21.50 | 22.12 | 12,726 | -1.16(-4.98%) |
Aug 23, 2022 | 22.58 | 24.50 | 21.20 | 23.28 | 38,001 | +1.12(+5.05%) |
Aug 22, 2022 | 21.85 | 23.30 | 20.60 | 22.16 | 25,624 | +0.92(+4.33%) |
Aug 19, 2022 | 21.00 | 21.40 | 20.60 | 21.24 | 5,284 | +0.54(+2.61%) |
Aug 18, 2022 | 21.48 | 21.50 | 20.50 | 20.70 | 10,018 | -0.86(-3.99%) |
Aug 17, 2022 | 22.00 | 22.60 | 20.50 | 21.56 | 16,879 | +0.48(+2.28%) |
Aug 16, 2022 | 21.40 | 22.00 | 20.50 | 21.08 | 13,414 | -1.13(-5.09%) |
Aug 15, 2022 | 22.00 | 24.00 | 21.20 | 22.21 | 13,129 | -0.29(-1.29%) |
Aug 12, 2022 | 24.80 | 25.50 | 21.80 | 22.50 | 39,759 | -3.70(-14.12%) |
Aug 11, 2022 | 20.44 | 28.00 | 19.42 | 26.20 | 115,396 | +6.40(+32.32%) |
Aug 10, 2022 | 19.89 | 20.79 | 19.00 | 19.80 | 10,327 | +0.25(+1.28%) |
Aug 09, 2022 | 20.32 | 20.55 | 19.20 | 19.55 | 15,015 | -0.55(-2.74%) |
Aug 08, 2022 | 21.25 | 22.00 | 19.18 | 20.10 | 29,354 | -0.86(-4.10%) |
Aug 05, 2022 | 20.90 | 24.00 | 19.10 | 20.96 | 100,898 | +1.00(+5.01%) |
Aug 04, 2022 | 22.00 | 23.50 | 19.80 | 19.96 | 34,145 | -0.78(-3.76%) |
Aug 03, 2022 | 20.87 | 21.85 | 20.00 | 20.74 | 12,703 | +0.67(+3.34%) |
Aug 02, 2022 | 20.50 | 20.50 | 19.49 | 20.07 | 12,917 | -0.59(-2.86%) |
Aug 01, 2022 | 21.60 | 21.60 | 20.00 | 20.66 | 4,407 | -1.14(-5.23%) |
Jul 29, 2022 | 20.57 | 22.00 | 20.00 | 21.80 | 7,039 | +0.81(+3.86%) |
Jul 28, 2022 | 20.97 | 21.59 | 20.10 | 20.99 | 4,427 | -0.09(-0.43%) |
Jul 27, 2022 | 20.30 | 22.00 | 19.10 | 21.08 | 9,308 | +1.08(+5.40%) |
Jul 26, 2022 | 20.00 | 21.37 | 19.06 | 20.00 | 9,148 | +0.00(+0.00%) |
Jul 25, 2022 | 21.67 | 22.75 | 20.00 | 20.00 | 12,282 | -1.67(-7.71%) |
Jul 22, 2022 | 24.30 | 24.34 | 21.00 | 21.67 | 12,709 | -2.23(-9.33%) |
Jul 21, 2022 | 25.00 | 25.40 | 22.76 | 23.90 | 18,303 | -1.48(-5.83%) |
Jul 20, 2022 | 26.88 | 26.90 | 24.55 | 25.38 | 16,286 | -0.15(-0.59%) |
Jul 19, 2022 | 25.00 | 26.89 | 25.06 | 25.53 | 8,309 | -0.46(-1.77%) |
Jul 18, 2022 | 26.00 | 26.79 | 25.50 | 25.99 | 4,176 | -0.21(-0.80%) |
Jul 15, 2022 | 26.90 | 26.90 | 25.20 | 26.20 | 5,223 | +0.41(+1.59%) |
Jul 14, 2022 | 26.00 | 26.80 | 25.00 | 25.79 | 7,942 | -0.47(-1.79%) |
Jul 13, 2022 | 27.00 | 27.00 | 25.60 | 26.26 | 3,917 | -0.64(-2.38%) |
Jul 12, 2022 | 28.18 | 28.86 | 26.31 | 26.90 | 4,442 | -1.28(-4.54%) |
Jul 11, 2022 | 29.00 | 29.00 | 27.50 | 28.18 | 2,800 | +0.31(+1.11%) |
Jul 08, 2022 | 29.57 | 29.60 | 27.31 | 27.87 | 5,046 | -1.06(-3.66%) |
Jul 07, 2022 | 26.59 | 30.70 | 26.22 | 28.93 | 16,379 | +1.93(+7.15%) |
Jul 06, 2022 | 28.00 | 28.33 | 26.18 | 27.00 | 7,407 | -0.43(-1.57%) |
Jul 05, 2022 | 30.00 | 30.99 | 26.70 | 27.43 | 10,472 | -2.08(-7.05%) |
Jul 01, 2022 | 30.00 | 31.14 | 29.48 | 29.51 | 2,538 | -2.09(-6.61%) |
Jun 30, 2022 | 29.38 | 31.80 | 29.20 | 31.60 | 3,279 | +1.60(+5.33%) |
Jun 29, 2022 | 30.80 | 32.30 | 28.74 | 30.00 | 12,735 | -0.41(-1.35%) |
Jun 28, 2022 | 31.99 | 33.29 | 30.19 | 30.41 | 4,490 | -1.48(-4.64%) |
Jun 27, 2022 | 33.00 | 33.50 | 30.14 | 31.89 | 5,939 | +1.20(+3.91%) |
Jun 24, 2022 | 33.32 | 34.94 | 30.69 | 30.69 | 5,513 | -3.71(-10.78%) |
Jun 23, 2022 | 33.00 | 34.99 | 31.47 | 34.40 | 7,943 | +1.99(+6.14%) |
Jun 22, 2022 | 30.00 | 34.60 | 30.00 | 32.41 | 6,167 | -0.80(-2.41%) |
Jun 21, 2022 | 29.00 | 36.00 | 28.10 | 33.21 | 28,258 | +5.20(+18.56%) |
Jun 17, 2022 | 28.87 | 29.92 | 28.01 | 28.01 | 9,435 | -0.36(-1.27%) |
Jun 16, 2022 | 27.00 | 30.67 | 26.00 | 28.37 | 20,599 | -1.23(-4.16%) |
Jun 15, 2022 | 33.39 | 33.39 | 27.51 | 29.60 | 39,253 | -5.34(-15.28%) |
Jun 14, 2022 | 24.19 | 49.00 | 23.01 | 34.94 | 343,436 | +12.16(+53.38%) |
Jun 13, 2022 | 25.40 | 25.40 | 22.20 | 22.78 | 14,277 | -4.19(-15.54%) |
Jun 10, 2022 | 28.05 | 28.47 | 26.50 | 26.97 | 8,319 | -1.03(-3.68%) |
Jun 09, 2022 | 27.34 | 30.72 | 26.40 | 28.00 | 23,124 | +0.61(+2.23%) |
Jun 08, 2022 | 28.25 | 29.60 | 27.00 | 27.39 | 9,694 | -1.57(-5.42%) |
Jun 07, 2022 | 30.00 | 30.00 | 27.81 | 28.96 | 8,075 | -1.71(-5.58%) |
Jun 06, 2022 | 31.55 | 31.60 | 30.00 | 30.67 | 3,283 | -0.76(-2.42%) |
Jun 03, 2022 | 32.89 | 32.99 | 29.00 | 31.43 | 15,309 | -0.71(-2.21%) |
Jun 02, 2022 | 33.54 | 34.89 | 32.00 | 32.14 | 10,466 | -1.38(-4.12%) |