Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.16 | 17.12 | 15.49 | 16.48 | 33,719 | +0.47(+2.96%) |
Aug 30, 2022 | 16.24 | 16.63 | 15.10 | 16.01 | 63,246 | -0.12(-0.77%) |
Aug 29, 2022 | 16.11 | 16.92 | 16.00 | 16.13 | 42,603 | -0.80(-4.71%) |
Aug 26, 2022 | 17.09 | 18.52 | 16.32 | 16.93 | 63,341 | -0.35(-2.00%) |
Aug 25, 2022 | 17.09 | 17.60 | 16.39 | 17.27 | 64,264 | +0.56(+3.37%) |
Aug 24, 2022 | 15.93 | 16.93 | 15.84 | 16.71 | 70,798 | +0.95(+6.03%) |
Aug 23, 2022 | 16.64 | 16.64 | 15.68 | 15.76 | 98,439 | -0.53(-3.26%) |
Aug 22, 2022 | 17.60 | 17.91 | 16.18 | 16.29 | 97,006 | -1.88(-10.34%) |
Aug 19, 2022 | 18.88 | 19.20 | 17.78 | 18.17 | 80,139 | -1.00(-5.19%) |
Aug 18, 2022 | 18.88 | 20.16 | 18.65 | 19.16 | 110,625 | -0.52(-2.62%) |
Aug 17, 2022 | 19.67 | 19.68 | 18.56 | 19.68 | 100,827 | -0.26(-1.28%) |
Aug 16, 2022 | 19.41 | 20.16 | 18.88 | 19.94 | 140,368 | +1.06(+5.59%) |
Aug 15, 2022 | 21.44 | 21.70 | 18.88 | 18.88 | 314,497 | -2.47(-11.56%) |
Aug 12, 2022 | 21.83 | 23.34 | 19.20 | 21.35 | 472,164 | -6.13(-22.32%) |
Aug 11, 2022 | 24.00 | 30.40 | 23.68 | 27.48 | 513,956 | +3.66(+15.37%) |
Aug 10, 2022 | 22.40 | 24.64 | 22.24 | 23.82 | 197,715 | +1.42(+6.34%) |
Aug 09, 2022 | 23.36 | 25.24 | 21.76 | 22.40 | 325,626 | -0.48(-2.10%) |
Aug 08, 2022 | 25.60 | 26.24 | 22.31 | 22.88 | 186,625 | -2.08(-8.33%) |
Aug 05, 2022 | 23.68 | 26.24 | 23.05 | 24.96 | 109,403 | -0.32(-1.27%) |
Aug 04, 2022 | 23.04 | 27.51 | 23.04 | 25.28 | 244,339 | +1.70(+7.19%) |
Aug 03, 2022 | 21.12 | 23.58 | 20.90 | 23.58 | 236,512 | +2.46(+11.67%) |
Aug 02, 2022 | 19.20 | 22.01 | 19.20 | 21.12 | 272,777 | +0.79(+3.87%) |
Aug 01, 2022 | 21.40 | 21.40 | 19.86 | 20.33 | 207,982 | -1.75(-7.91%) |
Jul 29, 2022 | 21.17 | 26.23 | 21.17 | 22.08 | 697,555 | -0.96(-4.15%) |
Jul 28, 2022 | 21.69 | 23.39 | 20.48 | 23.04 | 608,264 | -0.32(-1.38%) |
Jul 27, 2022 | 26.88 | 31.04 | 21.76 | 23.36 | 3,870,377 | +3.32(+16.59%) |
Jul 26, 2022 | 18.88 | 22.40 | 17.63 | 20.04 | 333,442 | +1.39(+7.43%) |
Jul 25, 2022 | 20.16 | 21.11 | 18.56 | 18.65 | 90,420 | -1.61(-7.95%) |
Jul 22, 2022 | 22.72 | 26.37 | 19.56 | 20.26 | 196,350 | -2.31(-10.22%) |
Jul 21, 2022 | 21.44 | 24.32 | 21.44 | 22.57 | 123,869 | +0.65(+2.95%) |
Jul 20, 2022 | 18.96 | 25.85 | 18.88 | 21.92 | 444,980 | +3.64(+19.88%) |
Jul 19, 2022 | 19.04 | 19.51 | 17.96 | 18.28 | 43,654 | -0.63(-3.33%) |
Jul 18, 2022 | 19.84 | 20.60 | 17.99 | 18.92 | 42,472 | -0.28(-1.48%) |
Jul 15, 2022 | 18.88 | 19.73 | 17.64 | 19.20 | 37,131 | +0.58(+3.11%) |
Jul 14, 2022 | 18.47 | 19.74 | 17.92 | 18.62 | 63,559 | +0.69(+3.84%) |
Jul 13, 2022 | 17.44 | 19.95 | 17.28 | 17.93 | 98,762 | -0.31(-1.70%) |
Jul 12, 2022 | 18.24 | 23.04 | 17.60 | 18.24 | 76,693 | -1.16(-5.96%) |
Jul 11, 2022 | 20.02 | 21.12 | 17.15 | 19.40 | 44,107 | -1.46(-7.00%) |
Jul 08, 2022 | 21.56 | 23.35 | 19.89 | 20.86 | 92,034 | -1.16(-5.25%) |
Jul 07, 2022 | 23.52 | 23.68 | 21.24 | 22.01 | 70,158 | -1.15(-4.97%) |
Jul 06, 2022 | 22.72 | 23.52 | 22.49 | 23.16 | 45,082 | +0.13(+0.56%) |
Jul 05, 2022 | 23.04 | 23.54 | 21.52 | 23.04 | 99,823 | +0.96(+4.33%) |
Jul 01, 2022 | 22.59 | 22.68 | 20.86 | 22.08 | 40,286 | +0.06(+0.26%) |
Jun 30, 2022 | 23.71 | 24.50 | 21.65 | 22.02 | 31,640 | -1.98(-8.24%) |
Jun 29, 2022 | 26.56 | 27.16 | 24.00 | 24.00 | 30,926 | -2.18(-8.34%) |
Jun 28, 2022 | 27.70 | 28.70 | 26.06 | 26.18 | 30,294 | -1.34(-4.86%) |
Jun 27, 2022 | 29.44 | 30.04 | 27.52 | 27.52 | 28,830 | -1.97(-6.69%) |
Jun 24, 2022 | 29.76 | 31.36 | 29.12 | 29.49 | 80,325 | +1.58(+5.65%) |
Jun 23, 2022 | 28.80 | 29.48 | 26.56 | 27.92 | 67,753 | -1.13(-3.89%) |
Jun 22, 2022 | 30.72 | 31.42 | 28.61 | 29.05 | 47,972 | -2.74(-8.61%) |
Jun 21, 2022 | 32.00 | 32.96 | 30.57 | 31.78 | 42,976 | +0.10(+0.32%) |
Jun 17, 2022 | 30.40 | 33.60 | 30.40 | 31.68 | 60,698 | +1.40(+4.64%) |
Jun 16, 2022 | 28.85 | 31.95 | 28.26 | 30.28 | 66,012 | -1.24(-3.92%) |
Jun 15, 2022 | 29.12 | 32.25 | 29.12 | 31.51 | 101,152 | +2.07(+7.03%) |
Jun 14, 2022 | 31.04 | 34.88 | 28.26 | 29.44 | 235,322 | -0.85(-2.80%) |
Jun 13, 2022 | 31.36 | 35.20 | 29.12 | 30.29 | 137,073 | -1.39(-4.39%) |
Jun 10, 2022 | 37.44 | 38.08 | 27.84 | 31.68 | 242,051 | -8.32(-20.80%) |
Jun 09, 2022 | 46.40 | 47.68 | 40.00 | 40.00 | 46,062 | -5.12(-11.35%) |
Jun 08, 2022 | 43.84 | 46.40 | 41.60 | 45.12 | 59,336 | +1.28(+2.92%) |
Jun 07, 2022 | 47.68 | 52.16 | 43.20 | 43.84 | 87,991 | -2.88(-6.16%) |
Jun 06, 2022 | 66.56 | 67.20 | 45.12 | 46.72 | 135,790 | -16.96(-26.63%) |
Jun 03, 2022 | 74.24 | 74.24 | 60.80 | 63.68 | 37,006 | -9.92(-13.48%) |
Jun 02, 2022 | 74.24 | 74.56 | 71.68 | 73.60 | 29,637 | +0.64(+0.88%) |