Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.95 | 23.55 | 22.84 | 23.49 | 492,713 | +0.58(+2.53%) |
Aug 30, 2022 | 23.50 | 23.58 | 22.56 | 22.91 | 443,518 | -0.47(-2.01%) |
Aug 29, 2022 | 23.83 | 24.50 | 23.17 | 23.38 | 376,715 | -0.71(-2.95%) |
Aug 26, 2022 | 24.73 | 24.95 | 23.98 | 24.09 | 309,488 | -0.66(-2.67%) |
Aug 25, 2022 | 25.25 | 25.30 | 23.97 | 24.75 | 485,841 | -0.37(-1.47%) |
Aug 24, 2022 | 24.42 | 25.41 | 24.03 | 25.12 | 522,297 | +0.62(+2.53%) |
Aug 23, 2022 | 24.00 | 24.90 | 23.48 | 24.50 | 1,047,201 | +0.48(+2.00%) |
Aug 22, 2022 | 23.57 | 24.54 | 23.36 | 24.02 | 718,317 | +0.08(+0.33%) |
Aug 19, 2022 | 23.42 | 24.28 | 22.69 | 23.94 | 1,089,329 | -0.06(-0.25%) |
Aug 18, 2022 | 23.95 | 24.66 | 23.49 | 24.00 | 562,537 | -0.07(-0.29%) |
Aug 17, 2022 | 23.93 | 24.98 | 23.10 | 24.07 | 825,266 | -0.17(-0.70%) |
Aug 16, 2022 | 25.01 | 25.34 | 24.07 | 24.24 | 610,930 | -0.76(-3.04%) |
Aug 15, 2022 | 26.53 | 26.82 | 24.93 | 25.00 | 648,080 | -1.57(-5.91%) |
Aug 12, 2022 | 24.78 | 28.35 | 24.65 | 26.57 | 918,882 | +2.07(+8.45%) |
Aug 11, 2022 | 23.11 | 24.54 | 23.11 | 24.50 | 555,332 | +0.93(+3.95%) |
Aug 10, 2022 | 23.04 | 23.88 | 22.47 | 23.57 | 583,673 | +0.82(+3.60%) |
Aug 09, 2022 | 24.05 | 24.54 | 22.55 | 22.75 | 707,934 | -1.64(-6.72%) |
Aug 08, 2022 | 23.74 | 24.84 | 23.48 | 24.39 | 617,277 | +0.75(+3.17%) |
Aug 05, 2022 | 20.00 | 23.70 | 19.38 | 23.64 | 932,931 | +3.19(+15.60%) |
Aug 04, 2022 | 19.29 | 20.55 | 18.98 | 20.45 | 526,577 | +1.32(+6.90%) |
Aug 03, 2022 | 17.15 | 19.22 | 17.15 | 19.13 | 463,427 | +1.60(+9.13%) |
Aug 02, 2022 | 16.87 | 17.56 | 16.00 | 17.53 | 506,570 | +1.09(+6.63%) |
Aug 01, 2022 | 17.12 | 17.38 | 16.33 | 16.44 | 276,518 | -0.69(-4.03%) |
Jul 29, 2022 | 17.29 | 17.29 | 16.72 | 17.13 | 287,799 | -0.26(-1.50%) |
Jul 28, 2022 | 17.98 | 18.17 | 17.30 | 17.39 | 317,068 | -0.54(-3.01%) |
Jul 27, 2022 | 18.05 | 18.07 | 17.20 | 17.93 | 235,997 | +0.12(+0.67%) |
Jul 26, 2022 | 17.85 | 18.40 | 17.46 | 17.81 | 237,964 | +0.15(+0.85%) |
Jul 25, 2022 | 17.80 | 18.30 | 17.23 | 17.66 | 188,751 | -0.37(-2.05%) |
Jul 22, 2022 | 19.46 | 19.73 | 17.85 | 18.03 | 455,006 | -1.21(-6.29%) |
Jul 21, 2022 | 19.42 | 19.86 | 19.17 | 19.24 | 473,382 | +0.00(+0.00%) |
Jul 20, 2022 | 19.50 | 19.83 | 18.91 | 19.24 | 507,031 | -0.14(-0.72%) |
Jul 19, 2022 | 18.14 | 19.40 | 18.13 | 19.38 | 333,929 | +1.25(+6.89%) |
Jul 18, 2022 | 19.45 | 20.02 | 18.04 | 18.13 | 436,452 | -1.01(-5.28%) |
Jul 15, 2022 | 19.62 | 19.62 | 19.03 | 19.14 | 228,657 | -0.24(-1.24%) |
Jul 14, 2022 | 19.03 | 19.45 | 18.63 | 19.38 | 257,853 | +0.31(+1.63%) |
Jul 13, 2022 | 17.44 | 19.30 | 17.44 | 19.07 | 325,912 | +1.19(+6.66%) |
Jul 12, 2022 | 18.62 | 18.90 | 17.44 | 17.88 | 519,298 | -0.58(-3.14%) |
Jul 11, 2022 | 19.53 | 19.89 | 18.40 | 18.46 | 484,104 | -1.14(-5.82%) |
Jul 08, 2022 | 19.42 | 20.02 | 19.36 | 19.60 | 903,328 | +0.17(+0.87%) |
Jul 07, 2022 | 19.70 | 19.99 | 19.01 | 19.43 | 505,687 | -0.29(-1.47%) |
Jul 06, 2022 | 19.24 | 19.84 | 18.63 | 19.72 | 516,323 | +0.41(+2.12%) |
Jul 05, 2022 | 19.45 | 20.08 | 18.42 | 19.31 | 869,128 | -0.64(-3.21%) |
Jul 01, 2022 | 17.80 | 20.02 | 17.66 | 19.95 | 976,144 | +2.05(+11.45%) |
Jun 30, 2022 | 17.26 | 18.22 | 16.91 | 17.90 | 759,818 | +0.35(+1.99%) |
Jun 29, 2022 | 17.04 | 17.98 | 16.79 | 17.55 | 592,710 | +0.43(+2.51%) |
Jun 28, 2022 | 17.41 | 18.13 | 16.99 | 17.12 | 992,657 | -0.27(-1.55%) |
Jun 27, 2022 | 17.78 | 17.99 | 17.04 | 17.39 | 653,159 | -0.39(-2.19%) |
Jun 24, 2022 | 17.65 | 17.95 | 16.95 | 17.78 | 2,197,890 | +0.33(+1.89%) |
Jun 23, 2022 | 16.28 | 17.50 | 15.83 | 17.45 | 1,413,259 | +1.44(+8.99%) |
Jun 22, 2022 | 16.32 | 16.97 | 15.90 | 16.01 | 1,118,711 | -0.28(-1.72%) |
Jun 21, 2022 | 16.23 | 16.62 | 15.31 | 16.29 | 3,043,944 | +0.50(+3.17%) |
Jun 17, 2022 | 15.10 | 15.98 | 15.08 | 15.79 | 1,792,583 | +0.74(+4.92%) |
Jun 16, 2022 | 14.81 | 15.48 | 14.73 | 15.05 | 1,513,380 | -0.20(-1.31%) |
Jun 15, 2022 | 16.29 | 16.79 | 14.55 | 15.25 | 8,610,700 | -0.58(-3.66%) |
Jun 14, 2022 | 13.17 | 16.00 | 13.13 | 15.83 | 12,457,218 | +0.87(+5.82%) |
Jun 13, 2022 | 14.94 | 15.90 | 12.77 | 14.96 | 49,901,084 | +8.34(+125.98%) |
Jun 10, 2022 | 6.970 | 7.100 | 6.510 | 6.620 | 142,696 | -0.50(-7.02%) |
Jun 09, 2022 | 7.020 | 7.235 | 6.690 | 7.120 | 142,086 | +0.07(+0.99%) |
Jun 08, 2022 | 6.750 | 7.460 | 6.630 | 7.050 | 163,901 | +0.31(+4.60%) |
Jun 07, 2022 | 6.620 | 6.916 | 6.400 | 6.740 | 232,572 | +0.06(+0.90%) |
Jun 06, 2022 | 7.110 | 7.110 | 6.520 | 6.680 | 195,488 | -0.34(-4.84%) |
Jun 03, 2022 | 6.680 | 7.200 | 6.470 | 7.020 | 353,393 | +0.35(+5.25%) |
Jun 02, 2022 | 6.490 | 7.020 | 6.380 | 6.670 | 527,311 | +0.11(+1.68%) |