Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.77 | 20.25 | 19.16 | 19.57 | 116,341 | +0.12(+0.62%) |
Aug 30, 2022 | 20.00 | 20.11 | 19.05 | 19.45 | 75,324 | -0.32(-1.62%) |
Aug 29, 2022 | 20.00 | 20.45 | 19.47 | 19.77 | 109,758 | -0.75(-3.65%) |
Aug 26, 2022 | 21.68 | 21.68 | 20.43 | 20.52 | 126,751 | -1.03(-4.78%) |
Aug 25, 2022 | 21.24 | 21.80 | 20.85 | 21.55 | 133,753 | +0.66(+3.16%) |
Aug 24, 2022 | 19.93 | 21.01 | 19.89 | 20.89 | 172,542 | +0.90(+4.50%) |
Aug 23, 2022 | 20.74 | 21.22 | 19.93 | 19.99 | 101,644 | -0.64(-3.10%) |
Aug 22, 2022 | 20.01 | 21.77 | 20.01 | 20.63 | 252,230 | -0.20(-0.96%) |
Aug 19, 2022 | 23.77 | 23.83 | 20.21 | 20.83 | 442,728 | -3.88(-15.70%) |
Aug 18, 2022 | 24.90 | 25.18 | 23.73 | 24.71 | 78,905 | -0.28(-1.12%) |
Aug 17, 2022 | 24.97 | 26.00 | 24.76 | 24.99 | 113,624 | -0.61(-2.38%) |
Aug 16, 2022 | 25.52 | 26.28 | 25.32 | 25.60 | 109,463 | -0.13(-0.51%) |
Aug 15, 2022 | 25.57 | 27.12 | 25.48 | 25.73 | 132,992 | -0.44(-1.68%) |
Aug 12, 2022 | 24.03 | 26.35 | 23.77 | 26.17 | 258,650 | +2.17(+9.04%) |
Aug 11, 2022 | 24.30 | 27.22 | 23.91 | 24.00 | 527,427 | +3.27(+15.77%) |
Aug 10, 2022 | 19.97 | 20.76 | 19.69 | 20.73 | 137,679 | +1.51(+7.86%) |
Aug 09, 2022 | 19.39 | 19.64 | 18.51 | 19.22 | 126,112 | -0.44(-2.24%) |
Aug 08, 2022 | 19.27 | 20.38 | 19.16 | 19.66 | 140,511 | +0.80(+4.24%) |
Aug 05, 2022 | 18.26 | 19.00 | 17.89 | 18.86 | 123,646 | +0.44(+2.39%) |
Aug 04, 2022 | 18.43 | 18.80 | 18.25 | 18.42 | 90,331 | -0.02(-0.11%) |
Aug 03, 2022 | 18.91 | 19.21 | 18.44 | 18.44 | 87,075 | -0.23(-1.23%) |
Aug 02, 2022 | 18.22 | 19.50 | 18.18 | 18.67 | 136,561 | +0.29(+1.58%) |
Aug 01, 2022 | 18.44 | 18.85 | 18.19 | 18.38 | 186,269 | -0.30(-1.61%) |
Jul 29, 2022 | 17.90 | 18.76 | 17.73 | 18.68 | 85,047 | +0.66(+3.66%) |
Jul 28, 2022 | 17.24 | 18.36 | 16.60 | 18.02 | 140,847 | +0.94(+5.50%) |
Jul 27, 2022 | 16.86 | 17.16 | 16.27 | 17.08 | 159,452 | +0.33(+1.97%) |
Jul 26, 2022 | 16.22 | 16.79 | 15.62 | 16.75 | 100,093 | +0.30(+1.82%) |
Jul 25, 2022 | 16.47 | 17.77 | 16.12 | 16.45 | 188,722 | -0.07(-0.42%) |
Jul 22, 2022 | 17.22 | 17.83 | 15.82 | 16.52 | 224,210 | -0.38(-2.25%) |
Jul 21, 2022 | 15.96 | 16.97 | 15.85 | 16.90 | 260,658 | +0.92(+5.76%) |
Jul 20, 2022 | 14.22 | 16.37 | 14.22 | 15.98 | 395,944 | +1.59(+11.05%) |
Jul 19, 2022 | 12.46 | 14.56 | 12.46 | 14.39 | 433,563 | +2.01(+16.24%) |
Jul 18, 2022 | 11.68 | 12.72 | 11.56 | 12.38 | 328,876 | +1.70(+15.92%) |
Jul 15, 2022 | 10.47 | 10.72 | 9.880 | 10.68 | 173,795 | +0.56(+5.53%) |
Jul 14, 2022 | 10.35 | 10.80 | 10.03 | 10.12 | 159,211 | -0.34(-3.25%) |
Jul 13, 2022 | 10.14 | 10.70 | 10.06 | 10.46 | 142,272 | +0.09(+0.87%) |
Jul 12, 2022 | 10.44 | 10.90 | 10.27 | 10.37 | 111,879 | -0.22(-2.08%) |
Jul 11, 2022 | 11.15 | 11.26 | 10.50 | 10.59 | 148,671 | -0.69(-6.12%) |
Jul 08, 2022 | 10.87 | 11.60 | 10.67 | 11.28 | 188,869 | +0.34(+3.11%) |
Jul 07, 2022 | 10.75 | 11.21 | 10.75 | 10.94 | 124,015 | +0.27(+2.53%) |
Jul 06, 2022 | 10.49 | 10.98 | 10.45 | 10.67 | 175,974 | +0.28(+2.69%) |
Jul 05, 2022 | 9.410 | 10.41 | 9.250 | 10.39 | 215,458 | +0.58(+5.91%) |
Jul 01, 2022 | 9.510 | 9.920 | 9.320 | 9.810 | 107,841 | +0.21(+2.19%) |
Jun 30, 2022 | 9.410 | 9.930 | 9.140 | 9.600 | 257,858 | +0.04(+0.42%) |
Jun 29, 2022 | 9.820 | 10.07 | 9.510 | 9.560 | 236,417 | -0.36(-3.63%) |
Jun 28, 2022 | 11.02 | 11.02 | 9.890 | 9.920 | 329,508 | -1.08(-9.82%) |
Jun 27, 2022 | 11.88 | 11.88 | 10.93 | 11.00 | 176,247 | -0.75(-6.38%) |
Jun 24, 2022 | 12.29 | 12.47 | 11.56 | 11.75 | 652,742 | -0.24(-2.00%) |
Jun 23, 2022 | 12.22 | 12.57 | 11.78 | 11.99 | 151,087 | -0.04(-0.33%) |
Jun 22, 2022 | 11.60 | 12.20 | 11.55 | 12.03 | 163,712 | +0.20(+1.69%) |
Jun 21, 2022 | 12.14 | 12.40 | 11.76 | 11.83 | 104,801 | +0.03(+0.25%) |
Jun 17, 2022 | 12.09 | 12.52 | 11.72 | 11.80 | 208,667 | -0.24(-1.99%) |
Jun 16, 2022 | 12.61 | 12.66 | 11.85 | 12.04 | 165,904 | -1.06(-8.09%) |
Jun 15, 2022 | 12.72 | 13.62 | 12.39 | 13.10 | 109,767 | +0.32(+2.50%) |
Jun 14, 2022 | 13.25 | 13.54 | 12.41 | 12.78 | 181,739 | -0.25(-1.92%) |
Jun 13, 2022 | 13.31 | 13.90 | 12.91 | 13.03 | 194,593 | -1.03(-7.33%) |
Jun 10, 2022 | 13.81 | 14.26 | 13.70 | 14.06 | 160,077 | -0.19(-1.33%) |
Jun 09, 2022 | 14.80 | 14.90 | 14.12 | 14.25 | 148,224 | -0.56(-3.78%) |
Jun 08, 2022 | 15.54 | 15.71 | 14.44 | 14.81 | 229,400 | -0.98(-6.21%) |
Jun 07, 2022 | 15.43 | 16.27 | 15.43 | 15.79 | 152,051 | +0.18(+1.15%) |
Jun 06, 2022 | 16.19 | 16.29 | 15.58 | 15.61 | 98,562 | -0.31(-1.95%) |
Jun 03, 2022 | 16.06 | 16.74 | 15.51 | 15.92 | 109,131 | -0.62(-3.75%) |
Jun 02, 2022 | 14.83 | 16.60 | 14.83 | 16.54 | 218,824 | +1.78(+12.06%) |