Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.22 | 24.71 | 23.38 | 24.56 | 95,585 | +0.50(+2.08%) |
Aug 30, 2022 | 22.44 | 24.47 | 22.44 | 24.06 | 71,403 | +1.64(+7.31%) |
Aug 29, 2022 | 21.88 | 22.70 | 21.09 | 22.42 | 62,921 | +0.78(+3.60%) |
Aug 26, 2022 | 19.18 | 22.06 | 18.87 | 21.64 | 162,434 | +2.71(+14.32%) |
Aug 25, 2022 | 18.80 | 19.54 | 18.46 | 18.93 | 35,124 | -0.46(-2.37%) |
Aug 24, 2022 | 20.35 | 20.82 | 19.25 | 19.39 | 27,261 | -0.68(-3.39%) |
Aug 23, 2022 | 20.86 | 20.86 | 18.70 | 20.07 | 94,924 | -1.04(-4.93%) |
Aug 22, 2022 | 22.00 | 22.09 | 20.87 | 21.11 | 62,852 | -0.04(-0.19%) |
Aug 19, 2022 | 20.13 | 21.22 | 20.00 | 21.15 | 106,244 | +1.42(+7.20%) |
Aug 18, 2022 | 19.70 | 20.11 | 19.28 | 19.73 | 65,090 | +0.00(+0.00%) |
Aug 17, 2022 | 18.19 | 20.00 | 18.19 | 19.73 | 108,469 | +1.86(+10.41%) |
Aug 16, 2022 | 18.09 | 18.51 | 17.83 | 17.87 | 43,936 | -0.13(-0.72%) |
Aug 15, 2022 | 18.09 | 18.55 | 17.90 | 18.00 | 104,311 | +1.18(+7.02%) |
Aug 12, 2022 | 17.75 | 17.75 | 16.77 | 16.82 | 62,457 | -1.27(-7.02%) |
Aug 11, 2022 | 16.86 | 18.13 | 16.79 | 18.09 | 53,808 | +1.06(+6.22%) |
Aug 10, 2022 | 17.04 | 17.57 | 16.15 | 17.03 | 229,613 | -0.30(-1.73%) |
Aug 09, 2022 | 16.87 | 18.20 | 16.85 | 17.33 | 79,502 | +0.10(+0.58%) |
Aug 08, 2022 | 17.78 | 17.78 | 16.62 | 17.23 | 130,263 | -1.48(-7.91%) |
Aug 05, 2022 | 19.71 | 20.41 | 18.71 | 18.71 | 121,449 | +0.30(+1.63%) |
Aug 04, 2022 | 20.03 | 20.44 | 17.56 | 18.41 | 188,813 | -2.32(-11.19%) |
Aug 03, 2022 | 19.54 | 21.25 | 19.54 | 20.73 | 60,936 | +0.84(+4.22%) |
Aug 02, 2022 | 18.83 | 19.94 | 17.61 | 19.89 | 121,050 | +0.73(+3.81%) |
Aug 01, 2022 | 18.70 | 19.67 | 18.55 | 19.16 | 59,532 | +0.16(+0.84%) |
Jul 29, 2022 | 19.44 | 20.63 | 18.78 | 19.00 | 164,088 | -0.70(-3.55%) |
Jul 28, 2022 | 19.41 | 20.50 | 18.97 | 19.70 | 351,341 | -1.45(-6.86%) |
Jul 27, 2022 | 22.42 | 23.27 | 20.77 | 21.15 | 92,420 | -1.47(-6.50%) |
Jul 26, 2022 | 23.70 | 23.70 | 22.36 | 22.62 | 36,150 | -1.39(-5.79%) |
Jul 25, 2022 | 22.16 | 24.48 | 22.04 | 24.01 | 101,714 | +1.95(+8.84%) |
Jul 22, 2022 | 20.88 | 22.35 | 19.24 | 22.06 | 146,217 | +0.71(+3.33%) |
Jul 21, 2022 | 22.56 | 22.76 | 21.05 | 21.35 | 54,956 | -1.43(-6.28%) |
Jul 20, 2022 | 20.97 | 22.82 | 20.47 | 22.78 | 62,919 | +1.75(+8.32%) |
Jul 19, 2022 | 21.40 | 21.75 | 20.39 | 21.03 | 56,344 | -0.88(-4.02%) |
Jul 18, 2022 | 21.38 | 21.95 | 20.39 | 21.91 | 96,944 | -0.65(-2.88%) |
Jul 15, 2022 | 21.82 | 23.62 | 21.67 | 22.56 | 121,836 | +0.36(+1.62%) |
Jul 14, 2022 | 22.05 | 24.01 | 21.90 | 22.20 | 131,758 | +2.44(+12.35%) |
Jul 13, 2022 | 21.72 | 21.85 | 18.55 | 19.76 | 80,363 | -1.61(-7.53%) |
Jul 12, 2022 | 20.46 | 21.67 | 19.88 | 21.37 | 182,032 | +0.91(+4.45%) |
Jul 11, 2022 | 20.26 | 20.50 | 19.35 | 20.46 | 380,547 | +1.02(+5.25%) |
Jul 08, 2022 | 19.08 | 20.10 | 18.39 | 19.44 | 76,375 | +0.18(+0.93%) |
Jul 07, 2022 | 19.79 | 19.98 | 18.30 | 19.26 | 84,473 | -1.08(-5.31%) |
Jul 06, 2022 | 19.73 | 21.86 | 19.43 | 20.34 | 148,135 | +0.57(+2.88%) |
Jul 05, 2022 | 18.01 | 20.70 | 17.93 | 19.77 | 157,323 | +2.30(+13.17%) |
Jul 01, 2022 | 20.04 | 20.20 | 16.97 | 17.47 | 195,172 | -1.57(-8.25%) |
Jun 30, 2022 | 17.84 | 19.14 | 17.29 | 19.04 | 196,614 | +1.90(+11.09%) |
Jun 29, 2022 | 15.64 | 17.54 | 15.63 | 17.14 | 84,500 | +0.75(+4.58%) |
Jun 28, 2022 | 15.02 | 16.39 | 14.93 | 16.39 | 49,721 | +1.14(+7.44%) |
Jun 27, 2022 | 15.13 | 15.87 | 15.13 | 15.25 | 84,920 | +0.33(+2.24%) |
Jun 24, 2022 | 16.17 | 16.53 | 14.75 | 14.92 | 289,215 | -1.41(-8.63%) |
Jun 23, 2022 | 14.73 | 16.68 | 14.35 | 16.33 | 91,586 | +1.82(+12.54%) |
Jun 22, 2022 | 14.12 | 14.54 | 13.43 | 14.51 | 35,927 | +0.63(+4.54%) |
Jun 21, 2022 | 13.97 | 14.18 | 13.35 | 13.88 | 49,049 | -0.20(-1.42%) |
Jun 17, 2022 | 13.64 | 14.34 | 13.51 | 14.08 | 67,221 | +0.57(+4.22%) |
Jun 16, 2022 | 14.69 | 15.33 | 13.19 | 13.51 | 116,816 | -0.78(-5.46%) |
Jun 15, 2022 | 13.95 | 15.49 | 13.67 | 14.29 | 145,302 | -0.76(-5.05%) |
Jun 14, 2022 | 13.92 | 15.48 | 13.88 | 15.05 | 194,903 | +1.11(+7.96%) |
Jun 13, 2022 | 13.10 | 13.98 | 12.81 | 13.94 | 143,096 | +2.30(+19.76%) |
Jun 10, 2022 | 14.05 | 14.50 | 11.37 | 11.64 | 106,866 | -1.89(-13.97%) |
Jun 09, 2022 | 12.34 | 13.53 | 12.34 | 13.53 | 103,659 | +1.36(+11.18%) |
Jun 08, 2022 | 12.12 | 12.34 | 11.82 | 12.17 | 20,702 | +0.27(+2.27%) |
Jun 07, 2022 | 12.32 | 12.35 | 11.77 | 11.90 | 29,185 | -0.31(-2.54%) |
Jun 06, 2022 | 11.29 | 12.46 | 11.29 | 12.21 | 51,431 | +0.40(+3.37%) |
Jun 03, 2022 | 11.87 | 11.88 | 11.10 | 11.81 | 39,700 | +0.80(+7.29%) |
Jun 02, 2022 | 12.41 | 12.41 | 11.00 | 11.01 | 132,825 | -1.83(-14.25%) |