Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.41 | 13.67 | 12.79 | 12.98 | 3,210,434 | -0.58(-4.25%) |
Aug 30, 2022 | 13.92 | 14.05 | 13.23 | 13.55 | 4,622,620 | -0.24(-1.75%) |
Aug 29, 2022 | 13.31 | 14.29 | 13.30 | 13.80 | 5,263,702 | -0.35(-2.49%) |
Aug 26, 2022 | 15.03 | 15.48 | 14.07 | 14.15 | 7,409,545 | -1.21(-7.90%) |
Aug 25, 2022 | 18.11 | 18.21 | 15.30 | 15.36 | 10,230,829 | -2.75(-15.16%) |
Aug 24, 2022 | 18.30 | 19.15 | 17.85 | 18.11 | 4,365,278 | -0.22(-1.17%) |
Aug 23, 2022 | 18.97 | 19.00 | 17.75 | 18.32 | 6,144,365 | -0.85(-4.44%) |
Aug 22, 2022 | 19.78 | 20.13 | 18.71 | 19.17 | 4,737,463 | -0.84(-4.21%) |
Aug 19, 2022 | 19.66 | 20.78 | 19.10 | 20.02 | 6,852,091 | +0.07(+0.35%) |
Aug 18, 2022 | 20.97 | 21.33 | 19.50 | 19.95 | 7,870,971 | -1.37(-6.42%) |
Aug 17, 2022 | 20.79 | 22.13 | 20.77 | 21.32 | 6,705,891 | +0.39(+1.85%) |
Aug 16, 2022 | 22.43 | 22.46 | 20.25 | 20.93 | 7,936,698 | -1.57(-7.00%) |
Aug 15, 2022 | 21.13 | 23.23 | 20.93 | 22.50 | 10,071,771 | +1.20(+5.66%) |
Aug 12, 2022 | 21.19 | 21.98 | 20.54 | 21.30 | 8,985,542 | -0.03(-0.16%) |
Aug 11, 2022 | 19.57 | 21.75 | 19.22 | 21.33 | 15,116,632 | +1.63(+8.25%) |
Aug 10, 2022 | 19.64 | 19.78 | 18.09 | 19.71 | 10,667,264 | +0.09(+0.48%) |
Aug 09, 2022 | 19.10 | 21.01 | 18.86 | 19.61 | 19,833,156 | +0.52(+2.70%) |
Aug 08, 2022 | 20.59 | 21.00 | 18.28 | 19.10 | 15,720,664 | -0.96(-4.76%) |
Aug 05, 2022 | 16.35 | 20.54 | 16.25 | 20.05 | 36,207,260 | +3.30(+19.67%) |
Aug 04, 2022 | 15.22 | 17.76 | 14.41 | 16.76 | 27,337,134 | +1.02(+6.45%) |
Aug 03, 2022 | 15.68 | 16.44 | 14.96 | 15.74 | 12,137,094 | -0.43(-2.66%) |
Aug 02, 2022 | 15.12 | 16.47 | 14.75 | 16.17 | 16,913,410 | +1.32(+8.86%) |
Aug 01, 2022 | 16.02 | 16.56 | 14.35 | 14.85 | 25,502,524 | +0.06(+0.41%) |
Jul 29, 2022 | 19.09 | 19.54 | 11.53 | 14.79 | 58,723,520 | -4.44(-23.09%) |
Jul 28, 2022 | 15.28 | 19.31 | 15.24 | 19.23 | 43,653,844 | +3.83(+24.86%) |
Jul 27, 2022 | 14.50 | 15.89 | 13.94 | 15.40 | 31,421,092 | +0.40(+2.70%) |
Jul 26, 2022 | 13.04 | 15.34 | 12.97 | 15.00 | 47,253,612 | +1.50(+11.09%) |
Jul 25, 2022 | 12.44 | 14.06 | 11.90 | 13.50 | 69,366,088 | +3.04(+29.03%) |
Jul 22, 2022 | 12.09 | 12.11 | 9.914 | 10.46 | 9,936,501 | -1.74(-14.24%) |
Jul 21, 2022 | 12.38 | 12.80 | 11.97 | 12.20 | 4,874,092 | -0.08(-0.63%) |
Jul 20, 2022 | 12.08 | 12.60 | 11.70 | 12.28 | 5,651,796 | +0.25(+2.07%) |
Jul 19, 2022 | 12.25 | 12.31 | 11.57 | 12.03 | 5,106,142 | +0.02(+0.14%) |
Jul 18, 2022 | 13.19 | 13.59 | 11.72 | 12.01 | 12,814,037 | -0.86(-6.68%) |
Jul 15, 2022 | 11.76 | 12.90 | 11.38 | 12.87 | 8,022,955 | +1.20(+10.32%) |
Jul 14, 2022 | 12.24 | 12.43 | 11.07 | 11.67 | 6,258,134 | -0.84(-6.74%) |
Jul 13, 2022 | 10.97 | 12.91 | 10.97 | 12.51 | 15,317,099 | +1.32(+11.76%) |
Jul 12, 2022 | 10.59 | 11.42 | 10.55 | 11.20 | 4,646,428 | +0.48(+4.50%) |
Jul 11, 2022 | 10.86 | 11.14 | 10.49 | 10.71 | 3,579,897 | -0.21(-1.89%) |
Jul 08, 2022 | 12.38 | 12.48 | 10.71 | 10.92 | 10,134,953 | -1.03(-8.64%) |
Jul 07, 2022 | 11.18 | 12.09 | 10.97 | 11.95 | 5,412,880 | +0.67(+5.95%) |
Jul 06, 2022 | 10.79 | 12.42 | 10.54 | 11.28 | 15,497,955 | +0.28(+2.58%) |
Jul 05, 2022 | 10.89 | 11.10 | 10.34 | 11.00 | 4,342,090 | +0.15(+1.35%) |
Jul 01, 2022 | 10.07 | 11.00 | 9.682 | 10.85 | 8,273,353 | +0.89(+8.89%) |
Jun 30, 2022 | 9.552 | 10.07 | 9.466 | 9.966 | 4,843,119 | +0.37(+3.86%) |
Jun 29, 2022 | 9.363 | 10.30 | 9.165 | 9.595 | 11,429,602 | +0.03(+0.36%) |
Jun 28, 2022 | 9.268 | 9.983 | 9.114 | 9.561 | 5,271,385 | +0.20(+2.11%) |
Jun 27, 2022 | 10.13 | 10.47 | 9.122 | 9.363 | 7,076,463 | -1.86(-16.56%) |
Jun 24, 2022 | 10.89 | 11.34 | 10.35 | 11.22 | 7,056,740 | -0.05(-0.46%) |
Jun 23, 2022 | 10.85 | 11.66 | 10.64 | 11.27 | 17,237,098 | +0.57(+5.31%) |
Jun 22, 2022 | 10.24 | 10.96 | 9.923 | 10.71 | 6,235,445 | +0.50(+4.89%) |
Jun 21, 2022 | 9.836 | 10.62 | 9.630 | 10.21 | 6,539,939 | +0.50(+5.14%) |
Jun 17, 2022 | 9.595 | 9.879 | 9.208 | 9.707 | 4,219,738 | +0.01(+0.09%) |
Jun 16, 2022 | 8.743 | 9.931 | 8.743 | 9.699 | 8,032,187 | +0.80(+8.99%) |
Jun 15, 2022 | 8.830 | 9.105 | 8.494 | 8.898 | 3,475,249 | +0.07(+0.78%) |
Jun 14, 2022 | 8.227 | 9.174 | 8.029 | 8.830 | 7,279,836 | +0.47(+5.66%) |
Jun 13, 2022 | 8.752 | 8.821 | 8.270 | 8.356 | 5,176,028 | -0.73(-8.05%) |
Jun 10, 2022 | 9.010 | 9.595 | 8.943 | 9.088 | 7,051,314 | -0.06(-0.66%) |
Jun 09, 2022 | 9.363 | 9.983 | 9.053 | 9.148 | 7,866,801 | -0.28(-3.01%) |
Jun 08, 2022 | 10.41 | 10.41 | 9.320 | 9.432 | 9,061,037 | -0.84(-8.21%) |
Jun 07, 2022 | 9.268 | 10.40 | 9.268 | 10.28 | 17,611,598 | +1.13(+12.32%) |
Jun 06, 2022 | 9.793 | 9.922 | 8.950 | 9.148 | 12,996,862 | -0.85(-8.52%) |
Jun 03, 2022 | 10.78 | 11.83 | 9.621 | 10.000 | 38,104,740 | -1.08(-9.71%) |
Jun 02, 2022 | 10.41 | 11.57 | 9.561 | 11.08 | 31,473,798 | +0.59(+5.58%) |