Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.32 | 19.12 | 15.30 | 17.96 | 7,719 | +0.81(+4.75%) |
Aug 30, 2022 | 19.35 | 20.00 | 17.13 | 17.14 | 6,524 | -1.35(-7.30%) |
Aug 29, 2022 | 18.45 | 19.16 | 18.23 | 18.50 | 1,972 | +0.05(+0.24%) |
Aug 26, 2022 | 19.75 | 20.12 | 18.45 | 18.45 | 3,581 | -0.99(-5.09%) |
Aug 25, 2022 | 19.70 | 20.63 | 19.35 | 19.44 | 3,366 | -0.36(-1.82%) |
Aug 24, 2022 | 20.11 | 20.79 | 19.80 | 19.80 | 837 | +0.00(+0.00%) |
Aug 23, 2022 | 20.79 | 20.79 | 19.80 | 19.80 | 1,628 | -0.55(-2.70%) |
Aug 22, 2022 | 19.80 | 20.79 | 19.80 | 20.35 | 1,307 | +0.57(+2.87%) |
Aug 19, 2022 | 20.70 | 21.39 | 19.78 | 19.78 | 1,407 | -1.98(-9.10%) |
Aug 18, 2022 | 21.20 | 22.41 | 20.34 | 21.76 | 2,208 | +1.37(+6.71%) |
Aug 17, 2022 | 22.05 | 22.73 | 20.39 | 20.39 | 14,690 | -1.88(-8.44%) |
Aug 16, 2022 | 23.85 | 24.57 | 20.25 | 22.27 | 9,317 | -1.10(-4.70%) |
Aug 15, 2022 | 23.85 | 23.85 | 22.87 | 23.37 | 3,575 | -0.34(-1.44%) |
Aug 12, 2022 | 23.40 | 24.11 | 22.95 | 23.71 | 2,713 | +0.14(+0.57%) |
Aug 11, 2022 | 24.75 | 26.55 | 23.41 | 23.58 | 4,753 | -1.62(-6.43%) |
Aug 10, 2022 | 25.20 | 27.00 | 22.88 | 25.20 | 7,811 | -0.38(-1.48%) |
Aug 09, 2022 | 26.10 | 40.05 | 25.58 | 25.58 | 31,816 | -0.07(-0.28%) |
Aug 08, 2022 | 22.95 | 25.65 | 22.95 | 25.65 | 5,216 | +2.70(+11.76%) |
Aug 05, 2022 | 24.30 | 24.59 | 22.52 | 22.95 | 2,893 | -1.87(-7.52%) |
Aug 04, 2022 | 23.74 | 25.10 | 22.08 | 24.82 | 5,020 | +1.42(+6.06%) |
Aug 03, 2022 | 25.20 | 25.25 | 23.40 | 23.40 | 2,254 | -0.56(-2.35%) |
Aug 02, 2022 | 22.50 | 26.06 | 22.43 | 23.96 | 5,689 | +1.46(+6.50%) |
Aug 01, 2022 | 22.50 | 22.50 | 20.25 | 22.50 | 5,195 | +0.90(+4.14%) |
Jul 29, 2022 | 21.60 | 22.50 | 21.15 | 21.60 | 1,920 | +0.00(+0.02%) |
Jul 28, 2022 | 21.60 | 21.60 | 20.25 | 21.60 | 1,206 | +0.90(+4.35%) |
Jul 27, 2022 | 21.60 | 21.60 | 20.25 | 20.70 | 1,620 | +0.01(+0.04%) |
Jul 26, 2022 | 20.55 | 21.16 | 19.80 | 20.69 | 890 | +0.87(+4.41%) |
Jul 25, 2022 | 21.14 | 22.05 | 18.95 | 19.82 | 2,705 | -0.79(-3.84%) |
Jul 22, 2022 | 22.95 | 23.09 | 19.62 | 20.61 | 2,350 | -0.95(-4.38%) |
Jul 21, 2022 | 21.60 | 22.05 | 20.94 | 21.55 | 3,337 | +0.87(+4.20%) |
Jul 20, 2022 | 21.15 | 21.15 | 20.25 | 20.69 | 3,142 | +0.42(+2.06%) |
Jul 19, 2022 | 18.45 | 20.61 | 18.00 | 20.27 | 7,041 | +2.04(+11.21%) |
Jul 18, 2022 | 18.90 | 18.81 | 17.55 | 18.23 | 4,329 | +1.19(+6.97%) |
Jul 15, 2022 | 17.10 | 18.00 | 16.97 | 17.04 | 3,381 | -0.29(-1.66%) |
Jul 14, 2022 | 17.56 | 18.44 | 16.20 | 17.32 | 9,280 | -0.74(-4.09%) |
Jul 13, 2022 | 18.43 | 18.87 | 17.10 | 18.06 | 1,619 | +0.07(+0.38%) |
Jul 12, 2022 | 17.55 | 18.05 | 17.10 | 18.00 | 3,262 | +0.22(+1.24%) |
Jul 11, 2022 | 17.33 | 18.00 | 17.33 | 17.77 | 6,055 | +1.12(+6.76%) |
Jul 08, 2022 | 19.45 | 19.45 | 16.65 | 16.65 | 9,848 | -2.46(-12.86%) |
Jul 07, 2022 | 18.60 | 20.61 | 18.45 | 19.11 | 10,745 | +0.52(+2.81%) |
Jul 06, 2022 | 18.90 | 19.57 | 18.45 | 18.59 | 3,633 | -0.31(-1.67%) |
Jul 05, 2022 | 19.80 | 20.18 | 18.70 | 18.90 | 2,242 | -0.45(-2.33%) |
Jul 01, 2022 | 20.25 | 20.88 | 19.35 | 19.35 | 2,771 | -0.46(-2.32%) |
Jun 30, 2022 | 18.90 | 19.81 | 18.45 | 19.81 | 5,881 | +0.90(+4.76%) |
Jun 29, 2022 | 19.10 | 19.79 | 18.90 | 18.91 | 2,051 | +0.01(+0.05%) |
Jun 28, 2022 | 20.25 | 20.39 | 18.90 | 18.90 | 4,305 | -0.50(-2.55%) |
Jun 27, 2022 | 19.95 | 20.43 | 19.35 | 19.39 | 3,135 | +0.75(+4.01%) |
Jun 24, 2022 | 20.48 | 21.78 | 18.65 | 18.65 | 5,846 | -1.43(-7.13%) |
Jun 23, 2022 | 21.82 | 22.50 | 19.80 | 20.08 | 8,865 | -3.17(-13.63%) |
Jun 22, 2022 | 19.35 | 27.90 | 19.36 | 23.25 | 40,560 | +4.08(+21.30%) |
Jun 21, 2022 | 23.15 | 23.40 | 18.45 | 19.17 | 6,970 | -2.88(-13.08%) |
Jun 17, 2022 | 19.80 | 24.21 | 19.80 | 22.05 | 4,302 | +1.49(+7.24%) |
Jun 16, 2022 | 19.80 | 20.70 | 19.42 | 20.56 | 3,228 | +0.01(+0.04%) |
Jun 15, 2022 | 19.35 | 20.70 | 19.10 | 20.55 | 2,403 | +1.20(+6.21%) |
Jun 14, 2022 | 20.25 | 21.00 | 18.46 | 19.35 | 3,071 | +0.90(+4.85%) |
Jun 13, 2022 | 19.80 | 22.42 | 18.45 | 18.45 | 8,038 | -0.90(-4.63%) |
Jun 10, 2022 | 22.95 | 23.85 | 19.35 | 19.35 | 11,782 | -3.83(-16.52%) |
Jun 09, 2022 | 23.40 | 24.07 | 22.50 | 23.18 | 1,904 | -0.58(-2.44%) |
Jun 08, 2022 | 22.73 | 24.98 | 20.25 | 23.76 | 4,883 | +1.39(+6.22%) |
Jun 07, 2022 | 22.50 | 22.95 | 21.38 | 22.37 | 8,855 | +0.31(+1.43%) |
Jun 06, 2022 | 27.90 | 27.90 | 21.60 | 22.05 | 14,871 | -5.10(-18.78%) |
Jun 03, 2022 | 27.00 | 28.37 | 23.81 | 27.15 | 6,185 | +0.78(+2.95%) |
Jun 02, 2022 | 27.45 | 29.12 | 26.15 | 26.37 | 8,837 | -1.08(-3.95%) |