Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.75 | 16.00 | 13.75 | 15.19 | 10,155 | +1.40(+10.13%) |
Aug 30, 2022 | 14.34 | 14.57 | 13.75 | 13.79 | 3,912 | -0.79(-5.39%) |
Aug 29, 2022 | 14.62 | 15.07 | 13.88 | 14.57 | 4,882 | -0.18(-1.19%) |
Aug 26, 2022 | 15.00 | 15.59 | 14.62 | 14.75 | 7,011 | -0.15(-1.04%) |
Aug 25, 2022 | 15.50 | 16.00 | 14.88 | 14.90 | 7,851 | -0.61(-3.92%) |
Aug 24, 2022 | 15.07 | 15.95 | 14.99 | 15.51 | 4,203 | +0.26(+1.70%) |
Aug 23, 2022 | 15.25 | 15.75 | 14.68 | 15.25 | 4,249 | +0.00(+0.03%) |
Aug 22, 2022 | 15.38 | 16.21 | 13.76 | 15.25 | 13,160 | -0.12(-0.80%) |
Aug 19, 2022 | 15.99 | 16.95 | 14.75 | 15.37 | 6,810 | -0.57(-3.56%) |
Aug 18, 2022 | 16.50 | 17.27 | 15.64 | 15.94 | 7,656 | -0.81(-4.85%) |
Aug 17, 2022 | 17.57 | 17.79 | 15.78 | 16.75 | 5,212 | +0.00(+0.00%) |
Aug 16, 2022 | 16.50 | 19.23 | 16.05 | 16.75 | 6,343 | +0.19(+1.16%) |
Aug 15, 2022 | 17.50 | 17.43 | 15.32 | 16.56 | 7,394 | -0.76(-4.40%) |
Aug 12, 2022 | 18.82 | 18.82 | 17.25 | 17.32 | 3,685 | -0.39(-2.22%) |
Aug 11, 2022 | 18.25 | 19.60 | 17.27 | 17.71 | 6,541 | -0.60(-3.29%) |
Aug 10, 2022 | 19.16 | 19.65 | 18.11 | 18.32 | 2,880 | -1.38(-7.00%) |
Aug 09, 2022 | 19.27 | 19.70 | 18.25 | 19.69 | 6,282 | +0.69(+3.64%) |
Aug 08, 2022 | 18.75 | 19.45 | 18.07 | 19.00 | 4,807 | +0.99(+5.50%) |
Aug 05, 2022 | 21.18 | 21.18 | 17.59 | 18.01 | 19,691 | -3.69(-17.00%) |
Aug 04, 2022 | 24.00 | 24.50 | 21.25 | 21.70 | 32,394 | -3.30(-13.20%) |
Aug 03, 2022 | 15.11 | 33.50 | 15.11 | 25.00 | 403,063 | +9.29(+59.08%) |
Aug 02, 2022 | 14.25 | 16.87 | 14.34 | 15.71 | 7,246 | +0.94(+6.34%) |
Aug 01, 2022 | 18.21 | 18.21 | 13.12 | 14.78 | 28,912 | -4.12(-21.81%) |
Jul 29, 2022 | 19.50 | 19.84 | 18.77 | 18.90 | 3,604 | -1.05(-5.25%) |
Jul 28, 2022 | 20.75 | 21.20 | 19.50 | 19.95 | 2,430 | -1.18(-5.60%) |
Jul 27, 2022 | 21.25 | 22.37 | 20.28 | 21.13 | 3,203 | -0.12(-0.56%) |
Jul 26, 2022 | 22.75 | 22.69 | 20.21 | 21.25 | 4,583 | -2.17(-9.28%) |
Jul 25, 2022 | 24.00 | 24.51 | 22.50 | 23.42 | 2,555 | -1.09(-4.44%) |
Jul 22, 2022 | 25.50 | 25.50 | 23.75 | 24.51 | 4,236 | -0.49(-1.96%) |
Jul 21, 2022 | 23.75 | 25.75 | 23.75 | 25.00 | 5,351 | +0.38(+1.52%) |
Jul 20, 2022 | 23.75 | 25.00 | 21.50 | 24.62 | 6,119 | +0.62(+2.59%) |
Jul 19, 2022 | 23.25 | 24.58 | 22.50 | 24.00 | 14,663 | -0.86(-3.44%) |
Jul 18, 2022 | 27.00 | 27.25 | 24.00 | 24.86 | 21,593 | -1.64(-6.20%) |
Jul 15, 2022 | 21.25 | 27.25 | 21.25 | 26.50 | 42,593 | +4.25(+19.11%) |
Jul 14, 2022 | 22.50 | 23.50 | 21.25 | 22.25 | 13,072 | -2.00(-8.26%) |
Jul 13, 2022 | 31.00 | 31.00 | 23.75 | 24.25 | 28,082 | -6.75(-21.77%) |
Jul 12, 2022 | 29.50 | 31.25 | 28.25 | 31.00 | 47,899 | +1.50(+5.08%) |
Jul 11, 2022 | 28.75 | 29.89 | 26.50 | 29.50 | 39,139 | +1.25(+4.42%) |
Jul 08, 2022 | 25.00 | 31.00 | 24.50 | 28.25 | 113,422 | -1.50(-5.04%) |
Jul 07, 2022 | 33.75 | 38.50 | 27.25 | 29.75 | 2,312,633 | +11.00(+58.62%) |
Jul 06, 2022 | 18.75 | 19.75 | 17.52 | 18.75 | 5,815 | -0.15(-0.78%) |
Jul 05, 2022 | 18.25 | 20.00 | 18.25 | 18.90 | 1,160 | -0.09(-0.50%) |
Jul 01, 2022 | 19.75 | 19.75 | 18.25 | 19.00 | 1,060 | -1.00(-5.01%) |
Jun 30, 2022 | 19.88 | 20.00 | 18.95 | 20.00 | 955 | -0.25(-1.23%) |
Jun 29, 2022 | 19.75 | 20.25 | 19.62 | 20.25 | 945 | +0.62(+3.17%) |
Jun 28, 2022 | 20.75 | 20.75 | 19.45 | 19.63 | 346 | -0.37(-1.86%) |
Jun 27, 2022 | 19.96 | 20.25 | 19.25 | 20.00 | 1,437 | -0.55(-2.70%) |
Jun 24, 2022 | 21.25 | 21.25 | 20.19 | 20.55 | 7,042 | +0.21(+1.04%) |
Jun 23, 2022 | 17.79 | 21.20 | 17.79 | 20.34 | 11,811 | +1.83(+9.89%) |
Jun 22, 2022 | 20.00 | 20.00 | 18.38 | 18.51 | 2,037 | -0.49(-2.57%) |
Jun 21, 2022 | 18.07 | 19.38 | 18.07 | 19.00 | 5,010 | +0.98(+5.41%) |
Jun 17, 2022 | 18.28 | 19.00 | 16.50 | 18.02 | 12,616 | -0.23(-1.23%) |
Jun 16, 2022 | 17.50 | 19.25 | 16.63 | 18.25 | 10,355 | +0.93(+5.34%) |
Jun 15, 2022 | 17.25 | 19.00 | 17.25 | 17.32 | 761 | +0.05(+0.29%) |
Jun 14, 2022 | 17.20 | 19.50 | 17.00 | 17.27 | 8,394 | -0.48(-2.68%) |
Jun 13, 2022 | 18.71 | 18.71 | 17.25 | 17.75 | 3,143 | -1.25(-6.57%) |
Jun 10, 2022 | 19.75 | 19.88 | 18.75 | 19.00 | 1,958 | -0.00(-0.01%) |
Jun 09, 2022 | 20.00 | 21.25 | 19.00 | 19.00 | 3,314 | -1.00(-5.01%) |
Jun 08, 2022 | 20.00 | 21.00 | 19.75 | 20.00 | 9,584 | -0.62(-3.02%) |
Jun 07, 2022 | 19.23 | 21.05 | 18.95 | 20.62 | 5,620 | +1.38(+7.14%) |
Jun 06, 2022 | 18.50 | 19.83 | 17.30 | 19.25 | 6,984 | +0.77(+4.19%) |
Jun 03, 2022 | 17.95 | 18.70 | 17.25 | 18.48 | 4,187 | -0.01(-0.05%) |
Jun 02, 2022 | 17.98 | 18.48 | 17.25 | 18.48 | 9,144 | +0.79(+4.44%) |