Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.54 | 21.99 | 20.30 | 20.90 | 4,064,955 | -0.46(-2.15%) |
Aug 30, 2022 | 22.15 | 22.87 | 20.97 | 21.36 | 3,594,456 | -0.25(-1.16%) |
Aug 29, 2022 | 21.18 | 22.39 | 20.63 | 21.61 | 1,908,252 | +0.09(+0.42%) |
Aug 26, 2022 | 22.36 | 23.18 | 21.21 | 21.52 | 2,779,008 | -0.68(-3.06%) |
Aug 25, 2022 | 22.16 | 22.75 | 21.22 | 22.20 | 3,395,351 | +0.76(+3.54%) |
Aug 24, 2022 | 20.60 | 21.93 | 20.41 | 21.44 | 4,490,428 | +1.09(+5.36%) |
Aug 23, 2022 | 20.84 | 20.93 | 18.86 | 20.35 | 5,117,380 | -0.15(-0.73%) |
Aug 22, 2022 | 20.35 | 20.71 | 19.50 | 20.50 | 3,701,859 | -0.50(-2.38%) |
Aug 19, 2022 | 21.48 | 21.82 | 20.03 | 21.00 | 4,664,059 | -1.26(-5.66%) |
Aug 18, 2022 | 21.08 | 22.65 | 20.44 | 22.26 | 6,367,770 | +0.76(+3.53%) |
Aug 17, 2022 | 21.67 | 22.09 | 20.81 | 21.50 | 4,384,593 | -0.49(-2.23%) |
Aug 16, 2022 | 22.71 | 22.72 | 21.57 | 21.99 | 4,094,563 | -0.93(-4.06%) |
Aug 15, 2022 | 23.00 | 23.59 | 22.43 | 22.92 | 5,705,124 | -0.38(-1.63%) |
Aug 12, 2022 | 21.65 | 23.33 | 21.05 | 23.30 | 5,604,162 | +1.99(+9.34%) |
Aug 11, 2022 | 23.98 | 24.00 | 21.00 | 21.31 | 7,561,262 | -2.27(-9.63%) |
Aug 10, 2022 | 21.00 | 23.61 | 20.08 | 23.58 | 12,624,454 | +5.29(+28.92%) |
Aug 09, 2022 | 17.28 | 18.47 | 16.63 | 18.29 | 4,598,346 | -0.39(-2.09%) |
Aug 08, 2022 | 18.37 | 19.64 | 18.31 | 18.68 | 6,936,018 | +1.02(+5.78%) |
Aug 05, 2022 | 18.04 | 19.12 | 17.59 | 17.66 | 6,441,011 | +0.39(+2.26%) |
Aug 04, 2022 | 16.82 | 17.47 | 16.24 | 17.27 | 3,634,736 | +0.53(+3.17%) |
Aug 03, 2022 | 16.87 | 17.45 | 15.96 | 16.74 | 3,707,502 | -0.16(-0.95%) |
Aug 02, 2022 | 15.70 | 17.36 | 15.30 | 16.90 | 4,768,582 | +0.96(+6.06%) |
Aug 01, 2022 | 16.37 | 16.39 | 15.02 | 15.94 | 4,812,137 | -0.99(-5.87%) |
Jul 29, 2022 | 15.75 | 16.98 | 15.70 | 16.93 | 7,621,746 | +0.83(+5.15%) |
Jul 28, 2022 | 14.80 | 17.17 | 14.50 | 16.10 | 12,426,716 | +3.06(+23.47%) |
Jul 27, 2022 | 12.80 | 13.39 | 12.20 | 13.04 | 4,074,011 | +0.75(+6.10%) |
Jul 26, 2022 | 12.06 | 12.47 | 11.61 | 12.29 | 2,086,124 | +0.05(+0.41%) |
Jul 25, 2022 | 11.99 | 12.36 | 11.25 | 12.24 | 2,657,822 | +0.35(+2.94%) |
Jul 22, 2022 | 12.15 | 12.55 | 11.71 | 11.89 | 2,574,527 | -0.12(-1.00%) |
Jul 21, 2022 | 11.93 | 12.11 | 11.59 | 12.01 | 1,691,284 | -0.03(-0.25%) |
Jul 20, 2022 | 11.63 | 12.49 | 11.56 | 12.04 | 2,483,308 | +0.64(+5.61%) |
Jul 19, 2022 | 11.35 | 11.84 | 11.10 | 11.40 | 2,434,275 | +0.29(+2.61%) |
Jul 18, 2022 | 11.24 | 11.76 | 11.02 | 11.11 | 3,205,853 | +0.28(+2.59%) |
Jul 15, 2022 | 10.64 | 10.98 | 9.240 | 10.83 | 6,105,340 | -0.17(-1.55%) |
Jul 14, 2022 | 10.89 | 11.21 | 10.56 | 11.00 | 1,492,262 | -0.05(-0.45%) |
Jul 13, 2022 | 11.00 | 11.49 | 10.72 | 11.05 | 1,694,127 | -0.15(-1.34%) |
Jul 12, 2022 | 11.65 | 11.86 | 10.97 | 11.20 | 1,803,920 | -0.52(-4.44%) |
Jul 11, 2022 | 12.41 | 12.59 | 11.52 | 11.72 | 1,762,343 | -0.79(-6.31%) |
Jul 08, 2022 | 11.69 | 12.76 | 11.69 | 12.51 | 2,566,676 | +0.46(+3.82%) |
Jul 07, 2022 | 11.04 | 12.30 | 11.04 | 12.05 | 2,729,178 | +1.15(+10.55%) |
Jul 06, 2022 | 11.15 | 11.72 | 10.73 | 10.90 | 1,938,616 | -0.25(-2.24%) |
Jul 05, 2022 | 10.73 | 11.16 | 10.12 | 11.15 | 2,512,131 | +0.06(+0.54%) |
Jul 01, 2022 | 11.00 | 11.51 | 10.83 | 11.09 | 1,900,182 | +0.08(+0.73%) |
Jun 30, 2022 | 10.82 | 11.38 | 10.30 | 11.01 | 5,070,309 | +0.32(+2.99%) |
Jun 29, 2022 | 10.93 | 11.42 | 10.39 | 10.69 | 5,826,694 | -1.04(-8.87%) |
Jun 28, 2022 | 12.49 | 12.53 | 11.56 | 11.73 | 2,999,837 | -0.74(-5.93%) |
Jun 27, 2022 | 12.53 | 12.93 | 12.10 | 12.47 | 3,087,844 | +0.06(+0.48%) |
Jun 24, 2022 | 13.87 | 13.94 | 12.17 | 12.41 | 8,622,702 | -1.30(-9.48%) |
Jun 23, 2022 | 12.66 | 13.80 | 12.47 | 13.71 | 3,081,153 | +1.11(+8.81%) |
Jun 22, 2022 | 12.21 | 13.11 | 12.20 | 12.60 | 2,636,375 | -0.08(-0.63%) |
Jun 21, 2022 | 13.44 | 13.45 | 12.59 | 12.68 | 3,720,166 | -0.04(-0.31%) |
Jun 17, 2022 | 11.39 | 12.96 | 11.36 | 12.72 | 6,085,889 | +1.48(+13.17%) |
Jun 16, 2022 | 11.52 | 11.92 | 11.04 | 11.24 | 3,738,787 | -0.88(-7.26%) |
Jun 15, 2022 | 11.88 | 12.45 | 11.61 | 12.12 | 4,824,017 | +0.42(+3.59%) |
Jun 14, 2022 | 12.07 | 12.39 | 11.46 | 11.70 | 2,859,673 | -0.18(-1.52%) |
Jun 13, 2022 | 11.68 | 12.11 | 11.17 | 11.88 | 4,561,042 | -0.76(-6.01%) |
Jun 10, 2022 | 13.02 | 13.38 | 12.47 | 12.64 | 4,263,001 | -0.84(-6.23%) |
Jun 09, 2022 | 13.87 | 14.63 | 13.46 | 13.48 | 4,900,926 | +0.06(+0.45%) |
Jun 08, 2022 | 13.81 | 14.60 | 13.11 | 13.42 | 2,970,306 | -0.46(-3.31%) |
Jun 07, 2022 | 13.38 | 14.30 | 13.32 | 13.88 | 4,225,213 | +0.31(+2.28%) |
Jun 06, 2022 | 13.66 | 14.47 | 13.11 | 13.57 | 12,313,412 | +2.07(+18.00%) |
Jun 03, 2022 | 11.22 | 12.09 | 11.14 | 11.50 | 2,936,281 | -0.07(-0.61%) |
Jun 02, 2022 | 10.92 | 12.10 | 10.70 | 11.57 | 3,405,530 | +0.64(+5.86%) |