Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.20 | 11.39 | 10.32 | 10.64 | 12,329,112 | -0.16(-1.48%) |
Aug 30, 2022 | 10.92 | 11.26 | 10.57 | 10.80 | 13,157,707 | +0.35(+3.35%) |
Aug 29, 2022 | 10.63 | 10.77 | 9.780 | 10.45 | 12,048,390 | +0.02(+0.19%) |
Aug 26, 2022 | 9.840 | 10.61 | 9.590 | 10.43 | 15,477,533 | +0.22(+2.15%) |
Aug 25, 2022 | 10.28 | 10.65 | 10.12 | 10.21 | 9,902,863 | -0.29(-2.76%) |
Aug 24, 2022 | 10.50 | 10.86 | 10.08 | 10.50 | 12,829,445 | +0.09(+0.86%) |
Aug 23, 2022 | 9.330 | 10.94 | 9.060 | 10.41 | 24,608,344 | +0.98(+10.39%) |
Aug 22, 2022 | 9.350 | 10.19 | 9.320 | 9.430 | 18,500,040 | -1.06(-10.10%) |
Aug 19, 2022 | 10.94 | 11.06 | 10.29 | 10.49 | 9,982,257 | -0.22(-2.05%) |
Aug 18, 2022 | 10.64 | 11.37 | 9.700 | 10.71 | 26,969,984 | +0.07(+0.66%) |
Aug 17, 2022 | 10.20 | 10.92 | 10.17 | 10.64 | 12,593,964 | +0.24(+2.31%) |
Aug 16, 2022 | 10.75 | 11.26 | 10.29 | 10.40 | 19,544,324 | -1.32(-11.26%) |
Aug 15, 2022 | 12.75 | 12.96 | 11.50 | 11.72 | 12,159,632 | -0.20(-1.68%) |
Aug 12, 2022 | 11.76 | 12.22 | 11.57 | 11.92 | 8,981,947 | -0.12(-1.00%) |
Aug 11, 2022 | 13.14 | 13.70 | 11.36 | 12.04 | 21,726,488 | -1.76(-12.75%) |
Aug 10, 2022 | 15.33 | 15.57 | 13.70 | 13.80 | 10,361,395 | -1.60(-10.39%) |
Aug 09, 2022 | 15.57 | 16.00 | 15.11 | 15.40 | 5,628,314 | -0.87(-5.35%) |
Aug 08, 2022 | 16.09 | 16.57 | 15.67 | 16.27 | 8,221,926 | +1.34(+8.98%) |
Aug 05, 2022 | 14.86 | 15.06 | 14.03 | 14.93 | 7,807,035 | +0.64(+4.48%) |
Aug 04, 2022 | 14.45 | 15.45 | 14.09 | 14.29 | 12,923,335 | +0.33(+2.36%) |
Aug 03, 2022 | 16.59 | 17.01 | 13.10 | 13.96 | 17,286,840 | -2.60(-15.70%) |
Aug 02, 2022 | 15.90 | 16.70 | 15.58 | 16.56 | 11,364,214 | +2.12(+14.68%) |
Aug 01, 2022 | 15.80 | 16.07 | 14.31 | 14.44 | 13,788,481 | +0.12(+0.84%) |
Jul 29, 2022 | 14.16 | 15.35 | 14.07 | 14.32 | 20,059,972 | -0.29(-1.98%) |
Jul 28, 2022 | 13.56 | 15.03 | 12.69 | 14.61 | 14,868,843 | +1.26(+9.44%) |
Jul 27, 2022 | 13.27 | 14.17 | 13.02 | 13.35 | 15,500,094 | +0.30(+2.30%) |
Jul 26, 2022 | 11.83 | 13.30 | 11.79 | 13.05 | 28,339,110 | -0.38(-2.83%) |
Jul 25, 2022 | 14.47 | 14.89 | 13.18 | 13.43 | 14,401,459 | -1.47(-9.87%) |
Jul 22, 2022 | 15.47 | 15.54 | 14.57 | 14.90 | 12,533,778 | -1.60(-9.70%) |
Jul 21, 2022 | 17.12 | 17.75 | 15.65 | 16.50 | 12,748,140 | -0.24(-1.43%) |
Jul 20, 2022 | 19.22 | 20.02 | 16.12 | 16.74 | 15,485,659 | -3.35(-16.67%) |
Jul 19, 2022 | 20.74 | 20.94 | 19.54 | 20.09 | 6,421,741 | +0.62(+3.18%) |
Jul 18, 2022 | 20.22 | 20.32 | 18.84 | 19.47 | 9,815,584 | -2.09(-9.69%) |
Jul 15, 2022 | 25.11 | 25.79 | 21.52 | 21.56 | 7,432,318 | -3.43(-13.73%) |
Jul 14, 2022 | 24.17 | 25.88 | 23.51 | 24.99 | 6,807,239 | -0.65(-2.54%) |
Jul 13, 2022 | 26.84 | 27.86 | 24.00 | 25.64 | 8,707,997 | -4.30(-14.36%) |
Jul 12, 2022 | 26.88 | 31.86 | 26.59 | 29.94 | 5,139,184 | +2.25(+8.13%) |
Jul 11, 2022 | 26.03 | 28.90 | 25.76 | 27.69 | 4,139,003 | -3.98(-12.57%) |
Jul 08, 2022 | 30.28 | 32.05 | 29.11 | 31.67 | 3,179,550 | +1.76(+5.88%) |
Jul 07, 2022 | 36.68 | 37.52 | 28.02 | 29.91 | 6,779,141 | -10.31(-25.63%) |
Jul 06, 2022 | 39.60 | 42.68 | 39.20 | 40.22 | 2,171,383 | -1.03(-2.50%) |
Jul 05, 2022 | 39.40 | 42.25 | 37.47 | 41.25 | 3,008,682 | +2.87(+7.48%) |
Jul 01, 2022 | 36.17 | 39.36 | 35.00 | 38.38 | 3,611,214 | -1.64(-4.10%) |
Jun 30, 2022 | 31.77 | 43.69 | 31.05 | 40.02 | 7,549,150 | +7.48(+22.99%) |
Jun 29, 2022 | 29.89 | 32.64 | 29.23 | 32.54 | 2,014,665 | +2.01(+6.58%) |
Jun 28, 2022 | 30.62 | 32.15 | 29.77 | 30.53 | 2,436,470 | -1.56(-4.86%) |
Jun 27, 2022 | 36.18 | 36.21 | 30.93 | 32.09 | 2,760,500 | -2.73(-7.84%) |
Jun 24, 2022 | 34.99 | 35.77 | 33.00 | 34.82 | 2,061,286 | +0.34(+0.99%) |
Jun 23, 2022 | 30.55 | 34.70 | 30.20 | 34.48 | 3,884,928 | +4.51(+15.05%) |
Jun 22, 2022 | 31.07 | 31.46 | 28.80 | 29.97 | 2,202,945 | -0.08(-0.27%) |
Jun 21, 2022 | 31.20 | 31.73 | 28.95 | 30.05 | 4,212,403 | +1.12(+3.87%) |
Jun 17, 2022 | 26.36 | 29.71 | 26.17 | 28.93 | 5,849,780 | +3.16(+12.26%) |
Jun 16, 2022 | 22.60 | 26.60 | 21.85 | 25.77 | 6,428,598 | +0.55(+2.18%) |
Jun 15, 2022 | 24.64 | 26.58 | 23.69 | 25.22 | 4,997,795 | -1.36(-5.12%) |
Jun 14, 2022 | 23.73 | 28.21 | 23.71 | 26.58 | 17,451,612 | +6.26(+30.81%) |
Jun 13, 2022 | 19.33 | 21.54 | 19.22 | 20.32 | 7,502,805 | +0.46(+2.32%) |
Jun 10, 2022 | 19.88 | 20.43 | 19.14 | 19.86 | 5,592,076 | +0.82(+4.31%) |
Jun 09, 2022 | 23.14 | 23.42 | 18.74 | 19.04 | 13,860,771 | -1.35(-6.62%) |
Jun 08, 2022 | 17.28 | 21.32 | 16.56 | 20.39 | 20,657,728 | +2.57(+14.42%) |
Jun 07, 2022 | 18.00 | 18.25 | 17.47 | 17.82 | 6,602,164 | +0.05(+0.28%) |
Jun 06, 2022 | 18.93 | 19.46 | 17.63 | 17.77 | 11,304,771 | -4.18(-19.04%) |
Jun 03, 2022 | 22.00 | 22.73 | 21.64 | 21.95 | 3,966,222 | -0.28(-1.26%) |
Jun 02, 2022 | 19.97 | 22.75 | 19.84 | 22.23 | 7,139,534 | +1.44(+6.93%) |