Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.60 | 13.53 | 12.48 | 12.79 | 491,427 | +0.23(+1.83%) |
Aug 30, 2022 | 13.20 | 13.35 | 12.15 | 12.56 | 724,530 | -0.34(-2.66%) |
Aug 29, 2022 | 16.80 | 16.95 | 12.75 | 12.91 | 1,949,575 | -1.20(-8.50%) |
Aug 26, 2022 | 14.85 | 15.15 | 13.78 | 14.11 | 446,051 | -0.68(-4.61%) |
Aug 25, 2022 | 14.25 | 14.99 | 13.85 | 14.79 | 624,129 | +0.87(+6.26%) |
Aug 24, 2022 | 15.75 | 15.90 | 13.59 | 13.92 | 896,905 | -1.83(-11.65%) |
Aug 23, 2022 | 17.85 | 18.30 | 15.45 | 15.75 | 530,756 | -2.25(-12.50%) |
Aug 22, 2022 | 18.75 | 19.50 | 17.70 | 18.00 | 296,642 | -0.60(-3.23%) |
Aug 19, 2022 | 19.80 | 19.80 | 18.60 | 18.60 | 295,166 | -1.05(-5.34%) |
Aug 18, 2022 | 19.95 | 20.32 | 19.50 | 19.65 | 201,938 | -0.30(-1.50%) |
Aug 17, 2022 | 20.70 | 20.85 | 19.65 | 19.95 | 216,504 | -0.90(-4.32%) |
Aug 16, 2022 | 21.45 | 21.60 | 20.25 | 20.85 | 366,033 | -0.30(-1.42%) |
Aug 15, 2022 | 23.40 | 24.60 | 21.00 | 21.15 | 308,827 | -3.00(-12.42%) |
Aug 12, 2022 | 26.85 | 26.85 | 22.95 | 24.15 | 448,482 | -1.80(-6.94%) |
Aug 11, 2022 | 22.35 | 28.65 | 21.90 | 25.95 | 789,165 | +4.80(+22.70%) |
Aug 10, 2022 | 19.95 | 21.60 | 19.66 | 21.15 | 182,882 | +1.65(+8.46%) |
Aug 09, 2022 | 19.20 | 20.55 | 18.75 | 19.50 | 180,284 | +0.15(+0.78%) |
Aug 08, 2022 | 19.50 | 20.85 | 19.35 | 19.35 | 206,653 | -0.15(-0.77%) |
Aug 05, 2022 | 20.40 | 21.00 | 19.20 | 19.50 | 504,838 | -4.20(-17.72%) |
Aug 04, 2022 | 25.05 | 25.50 | 23.25 | 23.70 | 244,246 | -1.05(-4.24%) |
Aug 03, 2022 | 23.40 | 24.90 | 23.25 | 24.75 | 243,973 | +1.50(+6.45%) |
Aug 02, 2022 | 21.60 | 23.77 | 21.45 | 23.25 | 215,179 | +1.35(+6.16%) |
Aug 01, 2022 | 21.60 | 22.20 | 20.85 | 21.90 | 84,782 | +0.45(+2.10%) |
Jul 29, 2022 | 21.30 | 22.05 | 20.70 | 21.45 | 107,662 | +0.30(+1.42%) |
Jul 28, 2022 | 20.70 | 21.38 | 19.95 | 21.15 | 97,285 | +0.30(+1.44%) |
Jul 27, 2022 | 20.40 | 20.85 | 19.95 | 20.85 | 100,916 | +0.90(+4.51%) |
Jul 26, 2022 | 20.10 | 20.70 | 19.43 | 19.95 | 152,472 | -0.15(-0.75%) |
Jul 25, 2022 | 20.40 | 20.70 | 19.80 | 20.10 | 75,993 | -0.15(-0.74%) |
Jul 22, 2022 | 22.05 | 22.20 | 19.80 | 20.25 | 153,223 | -2.10(-9.40%) |
Jul 21, 2022 | 22.65 | 23.10 | 22.20 | 22.35 | 107,616 | -0.60(-2.61%) |
Jul 20, 2022 | 22.20 | 23.40 | 22.05 | 22.95 | 161,502 | +0.90(+4.08%) |
Jul 19, 2022 | 21.30 | 22.35 | 21.07 | 22.05 | 67,234 | +1.05(+5.00%) |
Jul 18, 2022 | 20.55 | 22.95 | 20.25 | 21.00 | 173,006 | +0.90(+4.48%) |
Jul 15, 2022 | 20.25 | 20.25 | 19.05 | 20.10 | 91,620 | +0.45(+2.29%) |
Jul 14, 2022 | 19.95 | 20.10 | 18.90 | 19.65 | 133,080 | -0.75(-3.68%) |
Jul 13, 2022 | 19.50 | 20.70 | 19.20 | 20.40 | 169,166 | +0.30(+1.49%) |
Jul 12, 2022 | 19.35 | 20.25 | 19.20 | 20.10 | 109,228 | +0.90(+4.69%) |
Jul 11, 2022 | 21.45 | 21.49 | 19.05 | 19.20 | 149,785 | -2.25(-10.49%) |
Jul 08, 2022 | 21.00 | 21.75 | 20.10 | 21.45 | 202,421 | +0.60(+2.88%) |
Jul 07, 2022 | 19.95 | 21.60 | 19.95 | 20.85 | 183,366 | +0.75(+3.73%) |
Jul 06, 2022 | 20.10 | 20.85 | 19.65 | 20.10 | 110,718 | +0.15(+0.75%) |
Jul 05, 2022 | 19.50 | 20.25 | 18.47 | 19.95 | 140,429 | +0.00(+0.00%) |
Jul 01, 2022 | 19.80 | 19.95 | 19.05 | 19.95 | 101,134 | +0.45(+2.31%) |
Jun 30, 2022 | 18.15 | 19.95 | 17.85 | 19.50 | 260,915 | +0.90(+4.84%) |
Jun 29, 2022 | 19.80 | 19.80 | 18.15 | 18.60 | 276,134 | -0.90(-4.62%) |
Jun 28, 2022 | 21.00 | 21.15 | 19.35 | 19.50 | 253,064 | -1.35(-6.47%) |
Jun 27, 2022 | 22.65 | 22.80 | 20.55 | 20.85 | 315,156 | -1.65(-7.33%) |
Jun 24, 2022 | 23.55 | 24.15 | 22.50 | 22.50 | 1,413,216 | -1.05(-4.46%) |
Jun 23, 2022 | 23.25 | 23.70 | 22.65 | 23.55 | 243,306 | +0.30(+1.29%) |
Jun 22, 2022 | 24.30 | 24.30 | 23.10 | 23.25 | 251,014 | -1.05(-4.32%) |
Jun 21, 2022 | 25.50 | 25.80 | 24.15 | 24.30 | 255,981 | -0.15(-0.61%) |
Jun 17, 2022 | 23.25 | 24.75 | 22.80 | 24.45 | 424,433 | +1.35(+5.84%) |
Jun 16, 2022 | 23.85 | 24.15 | 22.20 | 23.10 | 246,060 | -1.65(-6.67%) |
Jun 15, 2022 | 23.70 | 25.20 | 23.10 | 24.75 | 379,917 | +1.35(+5.77%) |
Jun 14, 2022 | 23.85 | 24.30 | 22.65 | 23.40 | 433,204 | +0.30(+1.30%) |
Jun 13, 2022 | 22.50 | 24.15 | 21.90 | 23.10 | 618,591 | -7.20(-23.76%) |
Jun 10, 2022 | 32.10 | 32.40 | 30.15 | 30.30 | 252,538 | -2.10(-6.48%) |
Jun 09, 2022 | 36.00 | 36.00 | 32.10 | 32.40 | 264,178 | -3.30(-9.24%) |
Jun 08, 2022 | 36.45 | 38.10 | 35.25 | 35.70 | 303,839 | -1.20(-3.25%) |
Jun 07, 2022 | 39.15 | 39.15 | 35.40 | 36.90 | 360,448 | -2.70(-6.82%) |
Jun 06, 2022 | 39.60 | 40.42 | 38.92 | 39.60 | 233,221 | +1.35(+3.53%) |
Jun 03, 2022 | 38.25 | 39.83 | 37.80 | 38.25 | 170,542 | -0.75(-1.92%) |
Jun 02, 2022 | 37.65 | 39.75 | 37.05 | 39.00 | 350,777 | -0.60(-1.52%) |