Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.72 | 13.59 | 12.35 | 13.41 | 396,897 | +0.35(+2.68%) |
Aug 30, 2022 | 13.70 | 13.82 | 12.98 | 13.06 | 3,728,225 | -0.63(-4.60%) |
Aug 29, 2022 | 13.07 | 13.89 | 12.44 | 13.69 | 283,282 | +0.43(+3.24%) |
Aug 26, 2022 | 14.00 | 14.00 | 12.87 | 13.26 | 535,138 | -0.29(-2.14%) |
Aug 25, 2022 | 12.45 | 13.98 | 12.25 | 13.55 | 620,448 | +1.19(+9.63%) |
Aug 24, 2022 | 11.59 | 12.64 | 11.53 | 12.36 | 414,311 | +0.83(+7.20%) |
Aug 23, 2022 | 11.10 | 11.68 | 11.05 | 11.53 | 207,204 | +0.40(+3.64%) |
Aug 22, 2022 | 10.85 | 11.25 | 10.77 | 11.12 | 186,607 | +0.12(+1.14%) |
Aug 19, 2022 | 11.00 | 11.15 | 10.68 | 11.00 | 226,341 | +0.02(+0.18%) |
Aug 18, 2022 | 10.60 | 11.16 | 10.30 | 10.98 | 429,825 | +0.51(+4.87%) |
Aug 17, 2022 | 11.14 | 11.15 | 10.36 | 10.47 | 323,936 | -0.60(-5.42%) |
Aug 16, 2022 | 11.05 | 11.23 | 10.90 | 11.07 | 359,788 | +0.02(+0.18%) |
Aug 15, 2022 | 11.03 | 11.49 | 10.75 | 11.05 | 440,817 | -0.04(-0.36%) |
Aug 12, 2022 | 11.00 | 11.09 | 10.76 | 11.09 | 305,412 | +0.27(+2.50%) |
Aug 11, 2022 | 10.50 | 11.02 | 10.35 | 10.82 | 457,005 | +0.40(+3.84%) |
Aug 10, 2022 | 10.13 | 10.45 | 10.08 | 10.42 | 205,845 | +0.29(+2.86%) |
Aug 09, 2022 | 10.09 | 10.31 | 9.862 | 10.13 | 200,501 | +0.03(+0.30%) |
Aug 08, 2022 | 9.970 | 10.48 | 9.960 | 10.10 | 393,788 | +0.10(+1.00%) |
Aug 05, 2022 | 9.500 | 10.10 | 9.290 | 10.00 | 631,296 | +0.60(+6.38%) |
Aug 04, 2022 | 9.710 | 10.07 | 9.300 | 9.400 | 447,410 | -0.31(-3.19%) |
Aug 03, 2022 | 9.580 | 9.850 | 9.180 | 9.710 | 368,446 | +0.13(+1.36%) |
Aug 02, 2022 | 9.200 | 9.610 | 9.030 | 9.580 | 358,913 | +0.38(+4.13%) |
Aug 01, 2022 | 9.260 | 9.485 | 9.020 | 9.200 | 307,318 | +0.01(+0.16%) |
Jul 29, 2022 | 9.300 | 9.350 | 8.967 | 9.185 | 426,208 | +0.07(+0.71%) |
Jul 28, 2022 | 9.770 | 9.770 | 8.950 | 9.120 | 414,662 | -0.20(-2.15%) |
Jul 27, 2022 | 9.600 | 10.00 | 9.150 | 9.320 | 403,619 | -0.28(-2.92%) |
Jul 26, 2022 | 10.66 | 10.66 | 9.300 | 9.600 | 469,463 | -0.55(-5.42%) |
Jul 25, 2022 | 10.26 | 10.48 | 10.00 | 10.15 | 3,914,113 | -0.15(-1.46%) |
Jul 22, 2022 | 10.56 | 10.65 | 10.00 | 10.30 | 403,259 | -0.16(-1.53%) |
Jul 21, 2022 | 10.00 | 10.71 | 9.630 | 10.46 | 568,431 | +0.60(+6.09%) |
Jul 20, 2022 | 9.890 | 10.60 | 9.710 | 9.860 | 688,837 | +0.14(+1.45%) |
Jul 19, 2022 | 9.640 | 9.935 | 9.420 | 9.719 | 451,873 | +0.08(+0.82%) |
Jul 18, 2022 | 9.700 | 9.860 | 9.500 | 9.640 | 314,266 | +0.14(+1.47%) |
Jul 15, 2022 | 9.460 | 9.700 | 9.300 | 9.500 | 354,636 | +0.04(+0.42%) |
Jul 14, 2022 | 8.993 | 9.854 | 8.850 | 9.460 | 428,365 | +0.36(+3.96%) |
Jul 13, 2022 | 8.900 | 9.470 | 8.750 | 9.100 | 349,999 | +0.10(+1.11%) |
Jul 12, 2022 | 9.000 | 9.150 | 8.750 | 9.000 | 174,683 | +0.05(+0.56%) |
Jul 11, 2022 | 9.090 | 9.141 | 8.800 | 8.950 | 162,206 | -0.32(-3.45%) |
Jul 08, 2022 | 9.600 | 9.700 | 9.130 | 9.270 | 170,859 | -0.20(-2.11%) |
Jul 07, 2022 | 9.396 | 9.550 | 9.150 | 9.470 | 240,393 | +0.30(+3.27%) |
Jul 06, 2022 | 8.950 | 9.486 | 8.870 | 9.170 | 351,544 | +0.19(+2.12%) |
Jul 05, 2022 | 7.980 | 9.160 | 7.720 | 8.980 | 536,389 | +1.01(+12.67%) |
Jul 01, 2022 | 8.120 | 8.180 | 7.950 | 7.970 | 268,224 | -0.03(-0.38%) |
Jun 30, 2022 | 8.200 | 8.300 | 7.820 | 8.000 | 393,204 | -0.20(-2.44%) |
Jun 29, 2022 | 8.200 | 8.690 | 8.150 | 8.200 | 239,635 | -0.40(-4.63%) |
Jun 28, 2022 | 8.490 | 8.920 | 8.320 | 8.598 | 387,028 | -0.22(-2.52%) |
Jun 27, 2022 | 8.560 | 8.926 | 8.070 | 8.820 | 667,314 | +0.30(+3.52%) |
Jun 24, 2022 | 8.400 | 8.825 | 8.100 | 8.520 | 327,720 | +0.05(+0.59%) |
Jun 23, 2022 | 8.750 | 8.750 | 8.048 | 8.470 | 494,820 | -0.28(-3.20%) |
Jun 22, 2022 | 8.800 | 9.140 | 8.080 | 8.750 | 975,726 | -0.01(-0.11%) |
Jun 21, 2022 | 9.050 | 9.350 | 8.750 | 8.760 | 439,005 | -0.25(-2.77%) |
Jun 17, 2022 | 9.000 | 9.270 | 8.800 | 9.010 | 295,311 | -0.15(-1.64%) |
Jun 16, 2022 | 9.395 | 9.720 | 9.110 | 9.160 | 282,527 | -0.33(-3.53%) |
Jun 15, 2022 | 9.300 | 9.690 | 9.190 | 9.495 | 301,297 | +0.09(+1.01%) |
Jun 14, 2022 | 10.03 | 10.08 | 9.350 | 9.400 | 484,584 | -0.68(-6.77%) |
Jun 13, 2022 | 10.75 | 10.99 | 10.00 | 10.08 | 472,021 | -0.90(-8.18%) |
Jun 10, 2022 | 11.11 | 11.49 | 10.80 | 10.98 | 213,713 | -0.17(-1.52%) |
Jun 09, 2022 | 10.75 | 11.49 | 10.75 | 11.15 | 131,303 | -0.20(-1.76%) |
Jun 08, 2022 | 11.49 | 11.49 | 10.85 | 11.35 | 264,387 | +0.03(+0.27%) |
Jun 07, 2022 | 11.33 | 11.47 | 11.10 | 11.32 | 148,738 | -0.01(-0.09%) |
Jun 06, 2022 | 10.80 | 11.44 | 10.80 | 11.33 | 209,055 | +0.29(+2.63%) |
Jun 03, 2022 | 11.33 | 11.40 | 10.80 | 11.04 | 532,528 | -0.28(-2.50%) |
Jun 02, 2022 | 10.80 | 11.33 | 10.75 | 11.32 | 195,099 | +0.32(+2.93%) |