Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.79 | 11.85 | 11.29 | 11.51 | 3,636,014 | -0.22(-1.87%) |
Aug 30, 2022 | 12.01 | 12.15 | 11.56 | 11.73 | 1,517,833 | -0.13(-1.09%) |
Aug 29, 2022 | 11.53 | 12.08 | 11.50 | 11.86 | 2,217,089 | +0.05(+0.42%) |
Aug 26, 2022 | 12.46 | 12.46 | 11.77 | 11.81 | 2,813,120 | -0.68(-5.44%) |
Aug 25, 2022 | 12.37 | 12.63 | 12.22 | 12.49 | 2,574,906 | +0.30(+2.46%) |
Aug 24, 2022 | 12.10 | 12.30 | 11.96 | 12.19 | 1,585,968 | +0.16(+1.33%) |
Aug 23, 2022 | 12.03 | 12.17 | 11.92 | 12.03 | 2,904,678 | +0.00(+0.00%) |
Aug 22, 2022 | 11.94 | 12.24 | 11.82 | 12.03 | 4,361,602 | -0.28(-2.27%) |
Aug 19, 2022 | 12.82 | 12.95 | 12.28 | 12.31 | 2,445,862 | -0.73(-5.59%) |
Aug 18, 2022 | 13.09 | 13.23 | 12.89 | 13.04 | 2,987,488 | -0.05(-0.38%) |
Aug 17, 2022 | 12.97 | 13.23 | 12.70 | 13.09 | 3,514,277 | -0.28(-2.09%) |
Aug 16, 2022 | 13.13 | 13.63 | 13.05 | 13.37 | 4,091,643 | +0.05(+0.38%) |
Aug 15, 2022 | 13.40 | 13.66 | 13.08 | 13.32 | 3,475,396 | -0.18(-1.33%) |
Aug 12, 2022 | 13.04 | 13.52 | 12.86 | 13.50 | 3,886,014 | +0.69(+5.38%) |
Aug 11, 2022 | 13.12 | 13.38 | 12.72 | 12.81 | 3,220,549 | -0.13(-1.00%) |
Aug 10, 2022 | 12.65 | 12.95 | 12.17 | 12.94 | 5,546,086 | +0.80(+6.58%) |
Aug 09, 2022 | 12.71 | 12.71 | 11.89 | 12.14 | 5,306,558 | -0.81(-6.25%) |
Aug 08, 2022 | 13.00 | 13.44 | 12.89 | 12.95 | 3,038,507 | +0.14(+1.09%) |
Aug 05, 2022 | 12.76 | 12.98 | 12.46 | 12.81 | 4,963,642 | -0.34(-2.58%) |
Aug 04, 2022 | 12.18 | 13.41 | 11.98 | 13.15 | 6,406,496 | +1.18(+9.84%) |
Aug 03, 2022 | 11.62 | 12.42 | 10.71 | 11.97 | 10,005,832 | +0.22(+1.87%) |
Aug 02, 2022 | 11.27 | 11.98 | 11.27 | 11.75 | 4,078,472 | +0.32(+2.79%) |
Aug 01, 2022 | 11.21 | 11.56 | 11.06 | 11.43 | 2,519,327 | +0.03(+0.26%) |
Jul 29, 2022 | 10.92 | 11.41 | 10.86 | 11.40 | 2,968,147 | +0.44(+4.01%) |
Jul 28, 2022 | 10.75 | 11.01 | 10.51 | 10.96 | 2,032,066 | +0.48(+4.57%) |
Jul 27, 2022 | 10.42 | 10.50 | 10.26 | 10.48 | 2,047,101 | +0.25(+2.44%) |
Jul 26, 2022 | 10.35 | 10.40 | 10.16 | 10.23 | 1,504,831 | -0.21(-2.01%) |
Jul 25, 2022 | 10.54 | 10.68 | 10.26 | 10.44 | 2,208,339 | -0.15(-1.41%) |
Jul 22, 2022 | 10.42 | 10.77 | 10.33 | 10.59 | 3,599,514 | +0.24(+2.31%) |
Jul 21, 2022 | 10.10 | 10.44 | 10.07 | 10.35 | 2,138,997 | +0.20(+1.97%) |
Jul 20, 2022 | 9.594 | 10.22 | 9.594 | 10.15 | 3,438,066 | +0.66(+6.94%) |
Jul 19, 2022 | 9.005 | 9.514 | 8.915 | 9.494 | 2,678,548 | +0.72(+8.19%) |
Jul 18, 2022 | 9.115 | 9.150 | 8.736 | 8.775 | 2,242,774 | -0.15(-1.68%) |
Jul 15, 2022 | 8.616 | 9.015 | 8.376 | 8.925 | 3,453,264 | +0.51(+6.05%) |
Jul 14, 2022 | 8.156 | 8.496 | 8.107 | 8.416 | 2,947,718 | +0.04(+0.48%) |
Jul 13, 2022 | 8.436 | 8.626 | 8.246 | 8.376 | 2,946,000 | -0.29(-3.34%) |
Jul 12, 2022 | 8.586 | 8.990 | 8.536 | 8.666 | 3,349,770 | +0.00(+0.00%) |
Jul 11, 2022 | 8.865 | 8.985 | 8.596 | 8.666 | 3,217,125 | -0.35(-3.88%) |
Jul 08, 2022 | 9.105 | 9.265 | 8.925 | 9.015 | 1,973,141 | -0.14(-1.53%) |
Jul 07, 2022 | 8.736 | 9.225 | 8.636 | 9.155 | 3,654,297 | +0.53(+6.13%) |
Jul 06, 2022 | 8.536 | 8.785 | 8.416 | 8.626 | 8,329,889 | +0.04(+0.47%) |
Jul 05, 2022 | 8.107 | 8.596 | 7.747 | 8.586 | 4,416,023 | +0.31(+3.74%) |
Jul 01, 2022 | 8.147 | 8.516 | 8.077 | 8.276 | 5,368,417 | +0.07(+0.85%) |
Jun 30, 2022 | 8.716 | 8.775 | 8.137 | 8.206 | 8,199,680 | -0.72(-8.05%) |
Jun 29, 2022 | 9.504 | 9.539 | 8.905 | 8.925 | 4,456,258 | -0.65(-6.78%) |
Jun 28, 2022 | 10.03 | 10.29 | 9.539 | 9.574 | 2,004,035 | -0.41(-4.10%) |
Jun 27, 2022 | 10.30 | 10.38 | 9.874 | 9.983 | 3,150,050 | -0.23(-2.25%) |
Jun 24, 2022 | 9.534 | 10.25 | 9.514 | 10.21 | 9,580,596 | +0.81(+8.60%) |
Jun 23, 2022 | 9.195 | 9.414 | 9.005 | 9.404 | 2,706,027 | +0.23(+2.50%) |
Jun 22, 2022 | 8.905 | 9.290 | 8.905 | 9.175 | 4,054,712 | +0.00(+0.00%) |
Jun 21, 2022 | 9.335 | 9.335 | 9.015 | 9.175 | 4,091,220 | +0.01(+0.11%) |
Jun 17, 2022 | 9.055 | 9.310 | 8.985 | 9.165 | 4,347,109 | +0.14(+1.55%) |
Jun 16, 2022 | 9.315 | 9.434 | 8.900 | 9.025 | 5,483,959 | -0.65(-6.71%) |
Jun 15, 2022 | 9.434 | 10.05 | 9.345 | 9.674 | 5,408,910 | +0.33(+3.53%) |
Jun 14, 2022 | 9.444 | 9.594 | 9.155 | 9.345 | 6,443,798 | -0.05(-0.53%) |
Jun 13, 2022 | 9.694 | 9.874 | 9.384 | 9.394 | 6,335,806 | -0.68(-6.74%) |
Jun 10, 2022 | 10.19 | 10.31 | 10.00 | 10.07 | 5,397,862 | -0.40(-3.81%) |
Jun 09, 2022 | 10.84 | 10.84 | 10.46 | 10.47 | 5,005,884 | -0.46(-4.20%) |
Jun 08, 2022 | 11.19 | 11.31 | 10.71 | 10.93 | 5,361,951 | -0.46(-4.03%) |
Jun 07, 2022 | 10.85 | 11.43 | 10.78 | 11.39 | 5,981,560 | +0.39(+3.54%) |
Jun 06, 2022 | 11.17 | 11.35 | 10.83 | 11.00 | 6,902,812 | +0.15(+1.38%) |
Jun 03, 2022 | 10.67 | 10.92 | 10.18 | 10.85 | 14,622,710 | +0.01(+0.09%) |
Jun 02, 2022 | 10.38 | 11.03 | 10.30 | 10.84 | 9,010,742 | +0.52(+5.03%) |