Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.00 | 20.40 | 19.60 | 19.67 | 16,235 | -0.33(-1.64%) |
Aug 30, 2022 | 20.40 | 20.40 | 19.24 | 20.00 | 24,088 | +0.00(+0.00%) |
Aug 29, 2022 | 20.40 | 20.40 | 19.80 | 20.00 | 11,263 | +0.20(+1.01%) |
Aug 26, 2022 | 20.40 | 20.80 | 19.60 | 19.80 | 21,038 | -0.20(-1.00%) |
Aug 25, 2022 | 20.24 | 20.40 | 19.60 | 20.00 | 19,771 | -0.40(-1.96%) |
Aug 24, 2022 | 21.36 | 21.36 | 20.09 | 20.40 | 10,200 | -0.40(-1.92%) |
Aug 23, 2022 | 19.60 | 21.60 | 19.20 | 20.80 | 38,050 | +1.28(+6.56%) |
Aug 22, 2022 | 20.16 | 20.19 | 19.18 | 19.52 | 20,606 | -0.06(-0.29%) |
Aug 19, 2022 | 19.94 | 20.40 | 18.40 | 19.58 | 42,252 | -0.32(-1.61%) |
Aug 18, 2022 | 20.26 | 20.60 | 19.60 | 19.90 | 54,966 | +0.30(+1.51%) |
Aug 17, 2022 | 20.80 | 20.80 | 19.25 | 19.60 | 88,139 | -0.62(-3.09%) |
Aug 16, 2022 | 20.80 | 21.20 | 20.09 | 20.22 | 27,257 | -1.41(-6.51%) |
Aug 15, 2022 | 21.40 | 21.94 | 20.40 | 21.63 | 58,628 | +0.86(+4.14%) |
Aug 12, 2022 | 20.80 | 21.51 | 20.36 | 20.77 | 26,860 | -0.23(-1.09%) |
Aug 11, 2022 | 22.70 | 22.70 | 20.55 | 21.00 | 29,608 | -0.45(-2.09%) |
Aug 10, 2022 | 23.20 | 23.20 | 21.05 | 21.45 | 25,640 | -0.50(-2.26%) |
Aug 09, 2022 | 22.80 | 23.20 | 21.15 | 21.94 | 22,480 | -0.95(-4.14%) |
Aug 08, 2022 | 22.80 | 23.43 | 22.05 | 22.89 | 15,069 | +0.17(+0.76%) |
Aug 05, 2022 | 23.60 | 23.94 | 22.40 | 22.72 | 19,908 | -1.14(-4.78%) |
Aug 04, 2022 | 24.58 | 24.58 | 23.60 | 23.86 | 17,049 | -0.00(-0.02%) |
Aug 03, 2022 | 24.00 | 24.20 | 22.81 | 23.86 | 18,353 | -0.14(-0.57%) |
Aug 02, 2022 | 24.80 | 25.07 | 23.60 | 24.00 | 16,698 | -0.44(-1.80%) |
Aug 01, 2022 | 23.60 | 24.80 | 22.41 | 24.44 | 26,046 | +1.20(+5.15%) |
Jul 29, 2022 | 25.30 | 26.38 | 22.50 | 23.24 | 38,271 | -1.97(-7.82%) |
Jul 28, 2022 | 25.20 | 26.40 | 23.68 | 25.22 | 33,805 | +0.22(+0.86%) |
Jul 27, 2022 | 28.80 | 28.70 | 22.24 | 25.00 | 73,988 | -1.80(-6.70%) |
Jul 26, 2022 | 33.20 | 33.20 | 26.00 | 26.80 | 55,966 | -6.80(-20.25%) |
Jul 25, 2022 | 31.20 | 35.60 | 30.80 | 33.60 | 101,435 | +4.40(+15.07%) |
Jul 22, 2022 | 26.00 | 30.76 | 25.60 | 29.20 | 79,495 | +3.24(+12.48%) |
Jul 21, 2022 | 26.00 | 26.00 | 25.20 | 25.96 | 8,796 | -0.04(-0.15%) |
Jul 20, 2022 | 26.00 | 26.67 | 24.98 | 26.00 | 12,940 | +0.20(+0.76%) |
Jul 19, 2022 | 25.56 | 26.68 | 24.90 | 25.80 | 11,384 | +0.36(+1.43%) |
Jul 18, 2022 | 24.04 | 25.96 | 24.01 | 25.44 | 17,958 | +0.83(+3.36%) |
Jul 15, 2022 | 23.20 | 24.64 | 22.04 | 24.61 | 8,985 | +1.41(+6.09%) |
Jul 14, 2022 | 22.40 | 23.77 | 21.00 | 23.20 | 11,274 | +0.92(+4.15%) |
Jul 13, 2022 | 21.60 | 22.60 | 21.20 | 22.28 | 7,429 | +0.09(+0.41%) |
Jul 12, 2022 | 23.19 | 23.19 | 21.26 | 22.18 | 15,333 | -1.26(-5.36%) |
Jul 11, 2022 | 24.00 | 24.40 | 22.88 | 23.44 | 20,261 | -1.71(-6.81%) |
Jul 08, 2022 | 25.60 | 26.20 | 24.04 | 25.15 | 18,037 | -0.55(-2.13%) |
Jul 07, 2022 | 24.00 | 26.67 | 22.70 | 25.70 | 19,300 | +2.14(+9.08%) |
Jul 06, 2022 | 22.00 | 24.00 | 21.38 | 23.56 | 22,187 | +1.77(+8.13%) |
Jul 05, 2022 | 22.40 | 22.40 | 20.84 | 21.79 | 11,872 | -0.21(-0.95%) |
Jul 01, 2022 | 20.40 | 22.00 | 20.20 | 22.00 | 6,462 | +1.12(+5.37%) |
Jun 30, 2022 | 19.46 | 21.20 | 19.28 | 20.88 | 9,132 | +0.59(+2.92%) |
Jun 29, 2022 | 21.60 | 22.72 | 19.80 | 20.28 | 7,661 | -1.32(-6.09%) |
Jun 28, 2022 | 22.79 | 22.79 | 19.72 | 21.60 | 13,154 | -0.38(-1.73%) |
Jun 27, 2022 | 24.80 | 24.61 | 21.13 | 21.98 | 25,686 | -1.42(-6.07%) |
Jun 24, 2022 | 24.00 | 24.40 | 23.20 | 23.40 | 22,438 | -0.02(-0.09%) |
Jun 23, 2022 | 22.40 | 23.60 | 21.66 | 23.42 | 25,628 | +0.86(+3.81%) |
Jun 22, 2022 | 19.39 | 22.56 | 19.39 | 22.56 | 28,221 | +1.99(+9.66%) |
Jun 21, 2022 | 18.40 | 21.20 | 18.00 | 20.57 | 30,304 | +1.39(+7.26%) |
Jun 17, 2022 | 16.98 | 19.18 | 16.98 | 19.18 | 24,794 | +1.68(+9.57%) |
Jun 16, 2022 | 16.80 | 17.50 | 16.08 | 17.50 | 19,684 | +0.24(+1.41%) |
Jun 15, 2022 | 16.80 | 17.26 | 15.60 | 17.26 | 28,859 | +1.18(+7.34%) |
Jun 14, 2022 | 16.40 | 16.80 | 15.20 | 16.08 | 14,033 | +0.76(+4.96%) |
Jun 13, 2022 | 15.60 | 16.74 | 14.00 | 15.32 | 39,686 | -2.28(-12.93%) |
Jun 10, 2022 | 17.60 | 18.00 | 16.03 | 17.60 | 24,863 | -0.44(-2.46%) |
Jun 09, 2022 | 16.81 | 19.06 | 16.80 | 18.04 | 19,612 | +0.83(+4.83%) |
Jun 08, 2022 | 17.60 | 18.00 | 16.68 | 17.21 | 20,974 | -0.39(-2.23%) |
Jun 07, 2022 | 18.00 | 18.80 | 16.75 | 17.60 | 26,280 | -0.71(-3.89%) |
Jun 06, 2022 | 20.40 | 20.40 | 17.60 | 18.31 | 28,579 | -1.57(-7.89%) |
Jun 03, 2022 | 20.00 | 20.32 | 19.20 | 19.88 | 16,628 | -0.52(-2.55%) |
Jun 02, 2022 | 20.20 | 20.91 | 19.66 | 20.40 | 10,738 | +0.20(+0.99%) |