Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.15 | 18.60 | 17.40 | 17.85 | 66,456 | +0.15(+0.85%) |
Aug 30, 2022 | 18.00 | 18.75 | 17.10 | 17.70 | 188,008 | -0.45(-2.48%) |
Aug 29, 2022 | 16.95 | 19.35 | 16.80 | 18.15 | 185,931 | +0.15(+0.83%) |
Aug 26, 2022 | 19.80 | 20.40 | 17.40 | 18.00 | 236,637 | -1.65(-8.40%) |
Aug 25, 2022 | 25.05 | 26.85 | 19.50 | 19.65 | 419,204 | -5.70(-22.49%) |
Aug 24, 2022 | 24.90 | 28.35 | 24.38 | 25.35 | 337,736 | +0.00(+0.00%) |
Aug 23, 2022 | 25.35 | 28.20 | 24.90 | 25.35 | 173,915 | -0.45(-1.74%) |
Aug 22, 2022 | 25.50 | 27.90 | 24.30 | 25.80 | 189,683 | -0.15(-0.58%) |
Aug 19, 2022 | 27.75 | 29.23 | 25.95 | 25.95 | 256,484 | -3.60(-12.18%) |
Aug 18, 2022 | 33.00 | 34.05 | 28.50 | 29.55 | 315,167 | -4.35(-12.83%) |
Aug 17, 2022 | 32.85 | 35.70 | 32.25 | 33.90 | 349,035 | +0.15(+0.44%) |
Aug 16, 2022 | 37.95 | 38.08 | 33.00 | 33.75 | 398,983 | -4.50(-11.76%) |
Aug 15, 2022 | 37.50 | 40.05 | 35.70 | 38.25 | 473,174 | +0.60(+1.59%) |
Aug 12, 2022 | 39.45 | 43.20 | 37.50 | 37.65 | 498,411 | -2.85(-7.04%) |
Aug 11, 2022 | 38.85 | 44.85 | 38.25 | 40.50 | 1,152,374 | -0.45(-1.10%) |
Aug 10, 2022 | 39.75 | 41.97 | 37.50 | 40.95 | 539,057 | -1.95(-4.55%) |
Aug 09, 2022 | 41.10 | 47.55 | 39.15 | 42.90 | 1,063,723 | -0.15(-0.35%) |
Aug 08, 2022 | 49.35 | 49.50 | 41.68 | 43.05 | 903,767 | -5.25(-10.87%) |
Aug 05, 2022 | 50.10 | 58.27 | 46.65 | 48.30 | 3,003,457 | -5.25(-9.80%) |
Aug 04, 2022 | 36.00 | 58.50 | 33.75 | 53.55 | 5,414,520 | +12.90(+31.73%) |
Aug 03, 2022 | 45.15 | 45.15 | 35.25 | 40.65 | 2,355,019 | -5.25(-11.44%) |
Aug 02, 2022 | 56.70 | 56.85 | 45.15 | 45.90 | 2,912,676 | -12.60(-21.54%) |
Aug 01, 2022 | 63.90 | 64.50 | 53.40 | 58.50 | 7,671,602 | +17.55(+42.86%) |
Jul 29, 2022 | 32.85 | 50.85 | 32.55 | 40.95 | 12,164,863 | +11.10(+37.19%) |
Jul 28, 2022 | 28.35 | 34.80 | 27.60 | 29.85 | 6,481,723 | +2.85(+10.56%) |
Jul 27, 2022 | 27.30 | 30.90 | 24.60 | 27.00 | 6,652,420 | +1.50(+5.88%) |
Jul 26, 2022 | 24.75 | 37.20 | 22.95 | 25.50 | 14,007,132 | +1.65(+6.92%) |
Jul 25, 2022 | 16.65 | 27.90 | 15.15 | 23.85 | 14,134,785 | +14.33(+150.39%) |
Jul 22, 2022 | 10.05 | 10.47 | 9.300 | 9.525 | 58,496 | -0.82(-7.97%) |
Jul 21, 2022 | 10.65 | 10.84 | 10.20 | 10.35 | 44,503 | -0.15(-1.43%) |
Jul 20, 2022 | 10.11 | 10.65 | 10.11 | 10.50 | 49,564 | +0.41(+4.03%) |
Jul 19, 2022 | 10.41 | 10.65 | 9.900 | 10.09 | 68,920 | +0.02(+0.19%) |
Jul 18, 2022 | 10.65 | 10.99 | 9.978 | 10.07 | 56,791 | +0.06(+0.58%) |
Jul 15, 2022 | 10.10 | 10.50 | 9.810 | 10.02 | 53,012 | -0.26(-2.53%) |
Jul 14, 2022 | 10.95 | 10.95 | 10.05 | 10.28 | 48,507 | -1.00(-8.91%) |
Jul 13, 2022 | 11.25 | 11.55 | 10.95 | 11.28 | 66,687 | -0.26(-2.21%) |
Jul 12, 2022 | 12.30 | 12.60 | 11.40 | 11.54 | 69,458 | -0.69(-5.64%) |
Jul 11, 2022 | 12.38 | 12.83 | 12.15 | 12.22 | 60,559 | -0.06(-0.48%) |
Jul 08, 2022 | 12.00 | 12.30 | 11.76 | 12.28 | 81,289 | +0.18(+1.47%) |
Jul 07, 2022 | 11.70 | 12.60 | 11.70 | 12.11 | 93,911 | +0.28(+2.39%) |
Jul 06, 2022 | 11.40 | 12.75 | 11.21 | 11.82 | 176,780 | +0.12(+1.06%) |
Jul 05, 2022 | 12.00 | 12.13 | 10.90 | 11.70 | 114,394 | -0.45(-3.72%) |
Jul 01, 2022 | 12.45 | 13.05 | 12.10 | 12.15 | 183,526 | -0.30(-2.42%) |
Jun 30, 2022 | 12.59 | 13.20 | 12.02 | 12.45 | 99,159 | -0.37(-2.91%) |
Jun 29, 2022 | 15.15 | 15.45 | 12.62 | 12.82 | 393,673 | -2.48(-16.18%) |
Jun 28, 2022 | 15.75 | 17.25 | 14.57 | 15.30 | 314,067 | -0.75(-4.67%) |
Jun 27, 2022 | 17.70 | 17.85 | 15.60 | 16.05 | 173,777 | -2.85(-15.08%) |
Jun 24, 2022 | 20.10 | 20.10 | 18.30 | 18.90 | 69,766 | -0.75(-3.82%) |
Jun 23, 2022 | 20.85 | 22.65 | 18.90 | 19.65 | 204,607 | +0.00(+0.00%) |
Jun 22, 2022 | 18.75 | 21.15 | 18.60 | 19.65 | 120,439 | +0.90(+4.80%) |
Jun 21, 2022 | 17.70 | 20.10 | 17.56 | 18.75 | 122,775 | +0.90(+5.04%) |
Jun 17, 2022 | 17.10 | 18.98 | 17.04 | 17.85 | 72,919 | -0.15(-0.83%) |
Jun 16, 2022 | 17.55 | 20.10 | 17.25 | 18.00 | 123,210 | -0.90(-4.76%) |
Jun 15, 2022 | 19.50 | 20.48 | 17.70 | 18.90 | 113,042 | -2.40(-11.27%) |
Jun 14, 2022 | 16.95 | 24.00 | 15.90 | 21.30 | 642,503 | +4.05(+23.48%) |
Jun 13, 2022 | 18.75 | 19.80 | 16.65 | 17.25 | 127,428 | -4.05(-19.01%) |
Jun 10, 2022 | 23.40 | 23.55 | 20.40 | 21.30 | 107,809 | -1.65(-7.19%) |
Jun 09, 2022 | 26.10 | 26.85 | 22.95 | 22.95 | 164,184 | -3.60(-13.56%) |
Jun 08, 2022 | 28.50 | 29.85 | 25.50 | 26.55 | 182,618 | -1.80(-6.35%) |
Jun 07, 2022 | 27.90 | 31.35 | 27.90 | 28.35 | 263,415 | +0.60(+2.16%) |
Jun 06, 2022 | 29.55 | 36.00 | 26.57 | 27.75 | 1,227,033 | -1.80(-6.09%) |
Jun 03, 2022 | 30.75 | 30.75 | 27.30 | 29.55 | 264,421 | -1.50(-4.83%) |
Jun 02, 2022 | 29.55 | 32.70 | 27.90 | 31.05 | 484,957 | +1.80(+6.15%) |