Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.80 | 14.00 | 11.00 | 12.11 | 10,323 | -1.80(-12.96%) |
Aug 30, 2022 | 14.60 | 14.61 | 13.47 | 13.92 | 3,028 | -0.59(-4.04%) |
Aug 29, 2022 | 15.40 | 15.50 | 14.00 | 14.50 | 2,610 | +0.14(+0.95%) |
Aug 26, 2022 | 15.20 | 15.48 | 14.24 | 14.37 | 5,200 | +0.37(+2.61%) |
Aug 25, 2022 | 15.00 | 15.60 | 13.30 | 14.00 | 4,466 | -0.95(-6.33%) |
Aug 24, 2022 | 17.00 | 17.00 | 14.58 | 14.95 | 4,202 | +0.75(+5.27%) |
Aug 23, 2022 | 14.71 | 15.12 | 13.80 | 14.20 | 9,372 | -0.63(-4.25%) |
Aug 22, 2022 | 16.00 | 17.96 | 14.00 | 14.83 | 8,838 | -1.10(-6.93%) |
Aug 19, 2022 | 16.80 | 17.64 | 15.90 | 15.93 | 5,953 | -0.97(-5.73%) |
Aug 18, 2022 | 17.00 | 17.31 | 16.90 | 16.90 | 4,581 | +0.70(+4.31%) |
Aug 17, 2022 | 20.40 | 20.60 | 16.20 | 16.20 | 11,703 | -4.20(-20.58%) |
Aug 16, 2022 | 23.40 | 23.41 | 19.99 | 20.40 | 5,479 | -2.40(-10.53%) |
Aug 15, 2022 | 23.00 | 23.40 | 22.00 | 22.80 | 4,147 | +0.00(+0.00%) |
Aug 12, 2022 | 22.77 | 23.60 | 22.77 | 22.80 | 2,682 | +0.00(+0.00%) |
Aug 11, 2022 | 24.00 | 24.00 | 21.90 | 22.80 | 3,122 | -0.60(-2.56%) |
Aug 10, 2022 | 24.20 | 24.20 | 23.20 | 23.40 | 945 | -0.20(-0.85%) |
Aug 09, 2022 | 26.60 | 26.60 | 23.50 | 23.60 | 1,775 | -2.40(-9.23%) |
Aug 08, 2022 | 25.60 | 29.00 | 24.60 | 26.00 | 4,971 | +0.20(+0.78%) |
Aug 05, 2022 | 25.60 | 25.94 | 25.00 | 25.80 | 2,371 | +0.20(+0.78%) |
Aug 04, 2022 | 22.40 | 25.80 | 22.00 | 25.60 | 4,706 | +3.00(+13.27%) |
Aug 03, 2022 | 22.00 | 23.00 | 22.00 | 22.60 | 2,167 | +0.60(+2.73%) |
Aug 02, 2022 | 22.40 | 22.57 | 21.30 | 22.00 | 2,636 | +0.00(+0.00%) |
Aug 01, 2022 | 21.80 | 22.50 | 21.40 | 22.00 | 3,926 | +0.60(+2.80%) |
Jul 29, 2022 | 19.00 | 22.00 | 18.99 | 21.40 | 7,185 | +2.60(+13.82%) |
Jul 28, 2022 | 19.44 | 20.10 | 18.57 | 18.80 | 1,406 | -1.05(-5.28%) |
Jul 27, 2022 | 18.45 | 20.65 | 18.45 | 19.85 | 430 | +0.85(+4.47%) |
Jul 26, 2022 | 19.40 | 20.20 | 19.00 | 19.00 | 1,041 | -0.40(-2.06%) |
Jul 25, 2022 | 19.80 | 20.20 | 19.40 | 19.40 | 274 | -0.19(-0.99%) |
Jul 22, 2022 | 20.17 | 20.50 | 19.59 | 19.59 | 1,090 | -1.61(-7.58%) |
Jul 21, 2022 | 20.00 | 21.60 | 19.55 | 21.20 | 1,557 | +1.80(+9.28%) |
Jul 20, 2022 | 20.60 | 20.60 | 19.40 | 19.40 | 342 | +0.00(+0.00%) |
Jul 19, 2022 | 20.60 | 20.60 | 19.21 | 19.40 | 2,929 | -1.20(-5.83%) |
Jul 18, 2022 | 21.00 | 21.00 | 19.20 | 20.60 | 3,049 | +0.60(+3.00%) |
Jul 15, 2022 | 19.80 | 20.10 | 19.80 | 20.00 | 255 | +0.04(+0.20%) |
Jul 14, 2022 | 21.00 | 21.00 | 19.40 | 19.96 | 489 | -0.24(-1.19%) |
Jul 13, 2022 | 21.40 | 21.40 | 19.34 | 20.20 | 1,494 | -0.80(-3.81%) |
Jul 12, 2022 | 20.80 | 21.00 | 20.20 | 21.00 | 173 | +0.80(+3.96%) |
Jul 11, 2022 | 18.92 | 20.80 | 18.92 | 20.20 | 1,259 | -0.40(-1.94%) |
Jul 08, 2022 | 22.00 | 22.00 | 20.00 | 20.60 | 791 | +0.30(+1.48%) |
Jul 07, 2022 | 19.46 | 20.93 | 19.46 | 20.30 | 2,257 | +0.10(+0.50%) |
Jul 06, 2022 | 21.00 | 21.00 | 20.20 | 20.20 | 584 | -0.80(-3.81%) |
Jul 05, 2022 | 20.40 | 21.30 | 20.20 | 21.00 | 755 | +0.80(+3.96%) |
Jul 01, 2022 | 21.00 | 21.40 | 19.70 | 20.20 | 2,013 | -0.80(-3.81%) |
Jun 30, 2022 | 18.96 | 21.20 | 18.55 | 21.00 | 2,838 | +2.30(+12.32%) |
Jun 29, 2022 | 18.58 | 20.80 | 18.06 | 18.70 | 4,774 | +1.49(+8.69%) |
Jun 28, 2022 | 18.62 | 18.78 | 17.03 | 17.20 | 790 | -0.40(-2.27%) |
Jun 27, 2022 | 15.40 | 18.26 | 15.40 | 17.60 | 1,263 | +0.60(+3.54%) |
Jun 24, 2022 | 18.20 | 19.60 | 15.80 | 17.00 | 3,175 | -0.80(-4.49%) |
Jun 23, 2022 | 16.89 | 18.51 | 16.89 | 17.80 | 2,374 | +0.60(+3.49%) |
Jun 22, 2022 | 19.40 | 19.40 | 17.05 | 17.20 | 1,825 | -0.80(-4.44%) |
Jun 21, 2022 | 17.62 | 19.44 | 17.48 | 18.00 | 2,123 | +1.20(+7.14%) |
Jun 17, 2022 | 16.40 | 17.13 | 16.40 | 16.80 | 3,548 | +0.40(+2.41%) |
Jun 16, 2022 | 18.01 | 18.03 | 16.40 | 16.40 | 2,403 | -2.20(-11.81%) |
Jun 15, 2022 | 19.60 | 19.60 | 18.23 | 18.60 | 2,953 | -0.63(-3.28%) |
Jun 14, 2022 | 19.05 | 19.60 | 17.60 | 19.23 | 3,370 | +0.00(+0.01%) |
Jun 13, 2022 | 19.60 | 21.40 | 18.25 | 19.23 | 4,179 | -1.17(-5.75%) |
Jun 10, 2022 | 20.60 | 20.80 | 19.80 | 20.40 | 2,069 | -0.80(-3.77%) |
Jun 09, 2022 | 21.60 | 23.00 | 20.60 | 21.20 | 3,017 | -0.20(-0.93%) |
Jun 08, 2022 | 21.00 | 21.80 | 20.80 | 21.40 | 983 | +1.40(+7.02%) |
Jun 07, 2022 | 20.00 | 20.40 | 19.08 | 20.00 | 3,746 | -0.00(-0.02%) |
Jun 06, 2022 | 20.80 | 21.20 | 20.00 | 20.00 | 1,131 | +0.20(+1.01%) |
Jun 03, 2022 | 18.46 | 20.40 | 18.46 | 19.80 | 3,226 | -0.30(-1.49%) |
Jun 02, 2022 | 20.60 | 20.77 | 20.10 | 20.10 | 1,305 | -0.30(-1.47%) |