Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.00 | 14.01 | 10.86 | 13.42 | 11,732 | -0.07(-0.54%) |
Aug 30, 2022 | 14.00 | 14.00 | 13.43 | 13.49 | 4,315 | -0.31(-2.23%) |
Aug 29, 2022 | 14.39 | 14.92 | 13.47 | 13.80 | 8,189 | -0.58(-4.03%) |
Aug 26, 2022 | 14.00 | 14.56 | 13.50 | 14.38 | 8,580 | +0.01(+0.03%) |
Aug 25, 2022 | 14.57 | 14.57 | 14.00 | 14.38 | 4,077 | +0.12(+0.88%) |
Aug 24, 2022 | 13.57 | 14.70 | 13.44 | 14.25 | 5,675 | +0.40(+2.89%) |
Aug 23, 2022 | 13.75 | 14.49 | 13.75 | 13.85 | 9,029 | -0.03(-0.18%) |
Aug 22, 2022 | 15.00 | 15.00 | 13.78 | 13.88 | 7,816 | -0.88(-5.93%) |
Aug 19, 2022 | 15.00 | 15.02 | 14.42 | 14.75 | 7,449 | -0.01(-0.07%) |
Aug 18, 2022 | 14.25 | 15.25 | 13.76 | 14.76 | 34,660 | +0.51(+3.58%) |
Aug 17, 2022 | 13.75 | 14.70 | 13.75 | 14.25 | 7,847 | -0.08(-0.56%) |
Aug 16, 2022 | 14.71 | 15.00 | 14.25 | 14.33 | 7,210 | -0.54(-3.66%) |
Aug 15, 2022 | 15.00 | 15.24 | 14.25 | 14.88 | 7,037 | +0.50(+3.46%) |
Aug 12, 2022 | 15.00 | 15.00 | 13.75 | 14.38 | 8,108 | +0.06(+0.44%) |
Aug 11, 2022 | 14.70 | 15.25 | 14.25 | 14.31 | 6,995 | -0.38(-2.60%) |
Aug 10, 2022 | 14.75 | 15.45 | 13.79 | 14.70 | 7,654 | -0.02(-0.12%) |
Aug 09, 2022 | 14.50 | 15.62 | 14.50 | 14.71 | 8,709 | -0.12(-0.81%) |
Aug 08, 2022 | 15.50 | 16.20 | 14.63 | 14.84 | 23,198 | -0.29(-1.92%) |
Aug 05, 2022 | 14.01 | 15.20 | 13.51 | 15.12 | 18,320 | +1.17(+8.38%) |
Aug 04, 2022 | 15.25 | 15.75 | 11.25 | 13.96 | 38,120 | -1.04(-6.97%) |
Aug 03, 2022 | 15.25 | 15.50 | 14.47 | 15.00 | 14,876 | +0.48(+3.34%) |
Aug 02, 2022 | 15.00 | 15.62 | 14.50 | 14.52 | 15,147 | -0.62(-4.13%) |
Aug 01, 2022 | 16.25 | 16.50 | 14.54 | 15.14 | 30,446 | -1.11(-6.83%) |
Jul 29, 2022 | 15.75 | 17.00 | 15.43 | 16.25 | 31,485 | +0.80(+5.20%) |
Jul 28, 2022 | 15.70 | 16.00 | 15.10 | 15.45 | 16,544 | +0.05(+0.32%) |
Jul 27, 2022 | 14.75 | 15.50 | 13.75 | 15.40 | 29,788 | +0.01(+0.03%) |
Jul 26, 2022 | 16.50 | 16.95 | 14.97 | 15.39 | 29,347 | -1.88(-10.90%) |
Jul 25, 2022 | 18.95 | 19.56 | 17.00 | 17.27 | 63,060 | -1.23(-6.65%) |
Jul 22, 2022 | 20.25 | 20.50 | 18.26 | 18.50 | 67,098 | -2.34(-11.20%) |
Jul 21, 2022 | 23.25 | 23.17 | 17.64 | 20.84 | 203,059 | -3.66(-14.94%) |
Jul 20, 2022 | 34.75 | 39.25 | 22.00 | 24.50 | 411,870 | -21.50(-46.74%) |
Jul 19, 2022 | 47.75 | 52.00 | 45.00 | 46.00 | 79,032 | +1.00(+2.22%) |
Jul 18, 2022 | 43.50 | 47.50 | 41.75 | 45.00 | 48,140 | +4.25(+10.43%) |
Jul 15, 2022 | 45.75 | 47.50 | 40.25 | 40.75 | 43,754 | -2.75(-6.32%) |
Jul 14, 2022 | 45.00 | 48.00 | 37.50 | 43.50 | 62,039 | -0.25(-0.57%) |
Jul 13, 2022 | 38.25 | 44.25 | 37.00 | 43.75 | 58,236 | +6.25(+16.67%) |
Jul 12, 2022 | 33.00 | 42.25 | 33.00 | 37.50 | 66,723 | +5.75(+18.11%) |
Jul 11, 2022 | 32.25 | 32.75 | 29.88 | 31.75 | 31,261 | +0.00(+0.00%) |
Jul 08, 2022 | 32.00 | 32.75 | 31.25 | 31.75 | 9,209 | -0.25(-0.78%) |
Jul 07, 2022 | 31.00 | 32.75 | 30.75 | 32.00 | 12,241 | +1.00(+3.23%) |
Jul 06, 2022 | 32.25 | 32.50 | 30.00 | 31.00 | 9,665 | -1.12(-3.50%) |
Jul 05, 2022 | 30.75 | 32.25 | 30.00 | 32.12 | 8,545 | +2.12(+7.08%) |
Jul 01, 2022 | 33.50 | 33.50 | 29.75 | 30.00 | 10,993 | -3.50(-10.45%) |
Jun 30, 2022 | 32.00 | 33.50 | 30.75 | 33.50 | 13,029 | +2.25(+7.20%) |
Jun 29, 2022 | 28.25 | 31.25 | 28.25 | 31.25 | 13,373 | +3.25(+11.61%) |
Jun 28, 2022 | 31.75 | 32.75 | 25.97 | 28.00 | 58,168 | -2.75(-8.94%) |
Jun 27, 2022 | 32.50 | 32.50 | 30.05 | 30.75 | 18,210 | +1.00(+3.36%) |
Jun 24, 2022 | 30.50 | 31.25 | 29.25 | 29.75 | 13,592 | -1.00(-3.25%) |
Jun 23, 2022 | 31.00 | 32.82 | 29.75 | 30.75 | 10,468 | -1.00(-3.15%) |
Jun 22, 2022 | 30.59 | 33.25 | 30.59 | 31.75 | 4,941 | -0.25(-0.78%) |
Jun 21, 2022 | 33.75 | 34.50 | 31.25 | 32.00 | 9,371 | -0.50(-1.54%) |
Jun 17, 2022 | 31.50 | 34.50 | 31.25 | 32.50 | 8,166 | +0.75(+2.36%) |
Jun 16, 2022 | 30.50 | 32.50 | 30.00 | 31.75 | 13,672 | +0.50(+1.60%) |
Jun 15, 2022 | 30.25 | 32.00 | 30.00 | 31.25 | 5,333 | +0.75(+2.46%) |
Jun 14, 2022 | 32.75 | 35.25 | 29.50 | 30.50 | 23,491 | -2.50(-7.58%) |
Jun 13, 2022 | 33.50 | 33.75 | 31.25 | 33.00 | 6,210 | -1.25(-3.65%) |
Jun 10, 2022 | 37.25 | 37.25 | 30.75 | 34.25 | 24,700 | -2.25(-6.16%) |
Jun 09, 2022 | 37.50 | 37.75 | 36.00 | 36.50 | 4,560 | -0.75(-2.01%) |
Jun 08, 2022 | 38.25 | 39.75 | 35.75 | 37.25 | 35,779 | +1.50(+4.20%) |
Jun 07, 2022 | 34.75 | 38.69 | 33.25 | 35.75 | 15,505 | +1.00(+2.88%) |
Jun 06, 2022 | 34.50 | 36.19 | 33.05 | 34.75 | 9,518 | +1.25(+3.73%) |
Jun 03, 2022 | 34.75 | 36.62 | 31.75 | 33.50 | 13,674 | -1.25(-3.60%) |
Jun 02, 2022 | 31.00 | 34.75 | 31.00 | 34.75 | 2,330 | +3.00(+9.45%) |