Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.48 | 14.48 | 13.46 | 13.84 | 87,463,584 | -0.42(-2.97%) |
Aug 30, 2022 | 15.28 | 15.34 | 13.76 | 14.26 | 78,116,360 | -0.57(-3.85%) |
Aug 29, 2022 | 15.26 | 15.82 | 14.73 | 14.83 | 61,812,152 | -0.92(-5.82%) |
Aug 26, 2022 | 18.97 | 19.05 | 15.72 | 15.75 | 85,921,072 | -3.29(-17.29%) |
Aug 25, 2022 | 17.21 | 19.10 | 17.17 | 19.04 | 59,462,724 | +1.88(+10.97%) |
Aug 24, 2022 | 17.00 | 17.34 | 16.53 | 17.16 | 42,529,656 | +0.08(+0.46%) |
Aug 23, 2022 | 16.83 | 17.80 | 16.76 | 17.08 | 50,396,548 | +0.29(+1.70%) |
Aug 22, 2022 | 17.84 | 17.89 | 16.53 | 16.79 | 51,980,728 | -2.10(-11.11%) |
Aug 19, 2022 | 19.77 | 20.08 | 18.61 | 18.89 | 50,431,064 | -1.70(-8.23%) |
Aug 18, 2022 | 19.43 | 21.05 | 19.22 | 20.59 | 51,499,392 | +1.32(+6.85%) |
Aug 17, 2022 | 19.89 | 19.91 | 18.44 | 19.27 | 68,861,472 | -1.57(-7.52%) |
Aug 16, 2022 | 21.17 | 21.43 | 20.09 | 20.83 | 49,434,772 | -0.63(-2.94%) |
Aug 15, 2022 | 20.93 | 21.65 | 20.50 | 21.46 | 49,626,708 | +0.18(+0.83%) |
Aug 12, 2022 | 19.95 | 21.41 | 19.69 | 21.29 | 58,079,752 | +1.79(+9.20%) |
Aug 11, 2022 | 20.17 | 21.29 | 19.39 | 19.49 | 71,000,816 | -0.13(-0.65%) |
Aug 10, 2022 | 18.80 | 19.73 | 18.12 | 19.62 | 70,038,528 | +2.19(+12.55%) |
Aug 09, 2022 | 18.95 | 18.95 | 16.67 | 17.43 | 66,024,836 | -2.81(-13.88%) |
Aug 08, 2022 | 20.35 | 21.08 | 19.29 | 20.24 | 60,487,684 | -1.01(-4.73%) |
Aug 05, 2022 | 20.66 | 21.80 | 20.27 | 21.25 | 60,950,656 | -0.50(-2.31%) |
Aug 04, 2022 | 21.16 | 21.95 | 20.91 | 21.75 | 57,040,604 | +0.51(+2.41%) |
Aug 03, 2022 | 19.69 | 21.41 | 19.58 | 21.24 | 58,049,372 | +1.61(+8.18%) |
Aug 02, 2022 | 19.15 | 20.57 | 18.83 | 19.63 | 61,587,348 | -0.09(-0.45%) |
Aug 01, 2022 | 19.13 | 20.31 | 18.75 | 19.72 | 62,016,752 | +0.18(+0.91%) |
Jul 29, 2022 | 18.30 | 19.70 | 18.05 | 19.54 | 62,214,476 | +0.45(+2.38%) |
Jul 28, 2022 | 18.58 | 19.24 | 17.32 | 19.09 | 70,393,264 | +0.63(+3.42%) |
Jul 27, 2022 | 17.07 | 18.84 | 16.92 | 18.46 | 79,859,392 | +2.27(+14.00%) |
Jul 26, 2022 | 16.68 | 16.99 | 16.01 | 16.19 | 49,494,492 | -0.86(-5.03%) |
Jul 25, 2022 | 16.98 | 17.12 | 16.19 | 17.05 | 43,899,456 | -0.34(-1.98%) |
Jul 22, 2022 | 18.57 | 18.64 | 16.90 | 17.39 | 66,654,808 | -1.43(-7.59%) |
Jul 21, 2022 | 18.25 | 18.84 | 17.43 | 18.82 | 81,205,712 | +0.89(+4.94%) |
Jul 20, 2022 | 16.59 | 18.17 | 16.26 | 17.94 | 86,992,064 | +1.23(+7.37%) |
Jul 19, 2022 | 15.38 | 16.92 | 15.28 | 16.70 | 79,241,504 | +2.00(+13.61%) |
Jul 18, 2022 | 15.60 | 15.95 | 14.42 | 14.70 | 84,979,392 | -0.19(-1.26%) |
Jul 15, 2022 | 14.54 | 14.93 | 13.84 | 14.89 | 75,201,496 | +1.02(+7.39%) |
Jul 14, 2022 | 12.97 | 14.05 | 12.36 | 13.87 | 79,114,656 | +0.77(+5.87%) |
Jul 13, 2022 | 12.00 | 13.36 | 11.95 | 13.10 | 70,901,384 | +0.32(+2.47%) |
Jul 12, 2022 | 12.99 | 13.26 | 12.54 | 12.78 | 53,968,404 | +0.06(+0.46%) |
Jul 11, 2022 | 13.06 | 13.26 | 12.47 | 12.72 | 53,204,968 | -0.99(-7.19%) |
Jul 08, 2022 | 12.94 | 13.96 | 12.77 | 13.71 | 78,574,960 | +0.20(+1.46%) |
Jul 07, 2022 | 12.72 | 13.69 | 12.72 | 13.51 | 76,914,512 | +1.60(+13.40%) |
Jul 06, 2022 | 11.75 | 12.32 | 11.35 | 11.91 | 78,219,696 | +0.24(+2.03%) |
Jul 05, 2022 | 10.58 | 11.73 | 10.38 | 11.68 | 83,958,720 | +0.25(+2.16%) |
Jul 01, 2022 | 12.31 | 12.42 | 10.97 | 11.43 | 93,419,808 | -1.48(-11.45%) |
Jun 30, 2022 | 12.84 | 13.63 | 12.20 | 12.91 | 71,188,280 | -0.44(-3.32%) |
Jun 29, 2022 | 13.80 | 13.84 | 12.84 | 13.35 | 62,312,840 | -1.00(-6.94%) |
Jun 28, 2022 | 15.77 | 16.34 | 14.31 | 14.35 | 58,013,916 | -1.22(-7.85%) |
Jun 27, 2022 | 16.07 | 16.22 | 15.15 | 15.57 | 44,014,292 | -0.01(-0.06%) |
Jun 24, 2022 | 14.43 | 15.62 | 14.36 | 15.58 | 61,438,940 | +1.77(+12.85%) |
Jun 23, 2022 | 14.37 | 14.38 | 13.15 | 13.81 | 48,197,452 | -0.28(-1.96%) |
Jun 22, 2022 | 13.84 | 14.75 | 13.74 | 14.08 | 49,909,428 | -0.48(-3.32%) |
Jun 21, 2022 | 14.31 | 15.19 | 14.26 | 14.57 | 58,322,084 | +1.08(+8.03%) |
Jun 17, 2022 | 13.44 | 13.80 | 12.58 | 13.48 | 65,036,220 | +0.13(+0.96%) |
Jun 16, 2022 | 14.90 | 14.95 | 12.79 | 13.36 | 91,974,624 | -2.99(-18.30%) |
Jun 15, 2022 | 16.09 | 17.16 | 15.23 | 16.35 | 78,070,848 | +0.84(+5.39%) |
Jun 14, 2022 | 15.76 | 15.96 | 14.97 | 15.51 | 52,918,104 | +0.21(+1.35%) |
Jun 13, 2022 | 16.65 | 17.13 | 15.10 | 15.31 | 78,132,408 | -3.21(-17.33%) |
Jun 10, 2022 | 19.67 | 20.19 | 18.37 | 18.51 | 59,865,864 | -2.24(-10.81%) |
Jun 09, 2022 | 22.04 | 23.19 | 20.70 | 20.76 | 38,440,840 | -1.79(-7.94%) |
Jun 08, 2022 | 23.78 | 24.08 | 22.07 | 22.55 | 39,068,072 | -1.66(-6.87%) |
Jun 07, 2022 | 22.65 | 24.35 | 22.19 | 24.21 | 37,596,472 | +0.68(+2.89%) |
Jun 06, 2022 | 24.85 | 25.18 | 23.11 | 23.53 | 41,122,516 | -0.02(-0.08%) |
Jun 03, 2022 | 24.16 | 24.56 | 23.13 | 23.55 | 42,766,088 | -2.23(-8.66%) |
Jun 02, 2022 | 23.03 | 25.87 | 22.93 | 25.79 | 50,136,844 | +2.45(+10.50%) |