Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.77 | 24.77 | 22.33 | 22.33 | 689 | -1.15(-4.90%) |
Aug 30, 2022 | 22.95 | 23.49 | 22.58 | 23.49 | 2,278 | -0.41(-1.70%) |
Aug 29, 2022 | 24.33 | 24.70 | 23.76 | 23.89 | 2,739 | -0.38(-1.57%) |
Aug 26, 2022 | 24.74 | 24.74 | 23.23 | 24.27 | 1,977 | -0.10(-0.39%) |
Aug 25, 2022 | 24.27 | 26.09 | 23.23 | 24.37 | 11,803 | +0.28(+1.15%) |
Aug 24, 2022 | 21.37 | 24.85 | 21.37 | 24.09 | 13,752 | +0.69(+2.94%) |
Aug 23, 2022 | 24.47 | 25.22 | 23.39 | 23.40 | 8,247 | -1.83(-7.24%) |
Aug 22, 2022 | 24.86 | 26.75 | 23.99 | 25.23 | 14,149 | -0.10(-0.38%) |
Aug 19, 2022 | 21.63 | 26.56 | 21.50 | 25.33 | 29,957 | +2.87(+12.77%) |
Aug 18, 2022 | 18.93 | 24.41 | 18.93 | 22.46 | 43,013 | +3.34(+17.50%) |
Aug 17, 2022 | 19.80 | 19.95 | 18.52 | 19.11 | 5,100 | +0.16(+0.86%) |
Aug 16, 2022 | 19.10 | 19.11 | 18.95 | 18.95 | 1,513 | -0.36(-1.88%) |
Aug 15, 2022 | 18.17 | 19.31 | 18.17 | 19.31 | 5,466 | +0.20(+1.05%) |
Aug 12, 2022 | 19.88 | 19.88 | 17.58 | 19.11 | 19,465 | -0.57(-2.91%) |
Aug 11, 2022 | 19.86 | 20.26 | 19.69 | 19.69 | 11,262 | +0.07(+0.34%) |
Aug 10, 2022 | 19.05 | 20.83 | 19.05 | 19.62 | 5,076 | -0.27(-1.35%) |
Aug 09, 2022 | 18.39 | 20.54 | 18.39 | 19.89 | 8,746 | +0.18(+0.92%) |
Aug 08, 2022 | 18.98 | 19.83 | 18.97 | 19.71 | 7,307 | +1.36(+7.40%) |
Aug 05, 2022 | 18.40 | 19.35 | 18.31 | 18.35 | 5,654 | +0.11(+0.63%) |
Aug 04, 2022 | 17.32 | 20.25 | 17.32 | 18.23 | 10,316 | +0.12(+0.69%) |
Aug 03, 2022 | 17.36 | 18.88 | 17.36 | 18.11 | 8,952 | +0.62(+3.55%) |
Aug 02, 2022 | 16.95 | 17.62 | 16.95 | 17.49 | 3,795 | +0.85(+5.11%) |
Aug 01, 2022 | 17.10 | 17.60 | 16.53 | 16.64 | 6,064 | -0.21(-1.25%) |
Jul 29, 2022 | 16.63 | 17.92 | 16.58 | 16.85 | 8,008 | +0.46(+2.80%) |
Jul 28, 2022 | 16.14 | 16.81 | 16.01 | 16.39 | 3,991 | +0.54(+3.38%) |
Jul 27, 2022 | 15.95 | 16.57 | 15.58 | 15.85 | 5,547 | +0.09(+0.55%) |
Jul 26, 2022 | 15.20 | 16.96 | 15.20 | 15.77 | 6,486 | +0.67(+4.43%) |
Jul 25, 2022 | 15.37 | 15.63 | 15.10 | 15.10 | 1,683 | +0.05(+0.32%) |
Jul 22, 2022 | 15.76 | 15.86 | 14.96 | 15.05 | 9,064 | -0.73(-4.63%) |
Jul 21, 2022 | 17.15 | 17.15 | 15.78 | 15.78 | 9,144 | -1.51(-8.76%) |
Jul 19, 2022 | 17.30 | 487 | +0.04(+0.22%) | |||
Jul 18, 2022 | 18.08 | 18.08 | 17.26 | 17.26 | 2,885 | -0.41(-2.33%) |
Jul 15, 2022 | 17.21 | 18.35 | 17.21 | 17.67 | 3,914 | +0.15(+0.87%) |
Jul 13, 2022 | 17.52 | 187 | +0.00(+0.00%) | |||
Jul 12, 2022 | 17.23 | 17.52 | 17.01 | 17.52 | 1,708 | +0.50(+2.92%) |
Jul 11, 2022 | 16.68 | 17.16 | 16.68 | 17.02 | 940 | +0.30(+1.77%) |
Jul 08, 2022 | 16.72 | 16.72 | 16.72 | 16.72 | 832 | +0.14(+0.86%) |
Jul 07, 2022 | 16.16 | 17.12 | 16.16 | 16.58 | 3,650 | +0.49(+3.03%) |
Jul 06, 2022 | 15.94 | 16.15 | 15.94 | 16.09 | 2,229 | -0.15(-0.94%) |
Jul 05, 2022 | 15.58 | 16.25 | 15.53 | 16.25 | 3,963 | +0.36(+2.25%) |
Jul 01, 2022 | 15.19 | 15.89 | 15.05 | 15.89 | 3,899 | +0.12(+0.77%) |
Jun 30, 2022 | 15.00 | 16.02 | 14.80 | 15.77 | 3,288 | +0.86(+5.77%) |
Jun 29, 2022 | 15.77 | 15.77 | 14.91 | 14.91 | 5,071 | -0.57(-3.70%) |
Jun 28, 2022 | 16.08 | 16.08 | 15.39 | 15.48 | 3,833 | -0.68(-4.21%) |
Jun 27, 2022 | 16.40 | 16.52 | 16.16 | 16.16 | 4,544 | -0.08(-0.49%) |
Jun 24, 2022 | 15.72 | 16.47 | 15.72 | 16.24 | 3,029 | +0.38(+2.38%) |
Jun 23, 2022 | 15.77 | 15.86 | 15.77 | 15.86 | 1,599 | +0.10(+0.61%) |
Jun 22, 2022 | 16.20 | 17.13 | 15.77 | 15.77 | 12,574 | -0.05(-0.30%) |
Jun 21, 2022 | 20.57 | 20.57 | 15.77 | 15.82 | 22,665 | -5.07(-24.26%) |
Jun 17, 2022 | 21.06 | 21.06 | 20.65 | 20.88 | 3,390 | +0.50(+2.44%) |
Jun 16, 2022 | 19.42 | 20.38 | 19.42 | 20.38 | 1,067 | +0.94(+4.82%) |
Jun 15, 2022 | 20.06 | 20.06 | 19.45 | 19.45 | 1,588 | -0.06(-0.29%) |
Jun 14, 2022 | 21.57 | 22.37 | 19.21 | 19.51 | 20,455 | -1.42(-6.80%) |
Jun 13, 2022 | 21.67 | 21.74 | 20.93 | 20.93 | 3,333 | -1.19(-5.39%) |
Jun 10, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 607 | -1.56(-6.60%) |
Jun 08, 2022 | 23.69 | 233 | -0.44(-1.84%) | |||
Jun 07, 2022 | 23.69 | 24.13 | 23.26 | 24.13 | 1,739 | +0.87(+3.75%) |
Jun 06, 2022 | 23.47 | 24.29 | 23.26 | 23.26 | 2,299 | +0.52(+2.29%) |
Jun 03, 2022 | 23.12 | 24.71 | 22.74 | 22.74 | 4,900 | -0.84(-3.57%) |
Jun 02, 2022 | 23.18 | 24.30 | 23.18 | 23.58 | 8,196 | +0.09(+0.40%) |