Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.53 | 10.72 | 9.920 | 9.940 | 113,232 | -0.70(-6.58%) |
Aug 30, 2022 | 11.10 | 11.10 | 9.950 | 10.64 | 126,377 | -0.55(-4.92%) |
Aug 29, 2022 | 11.17 | 11.63 | 11.04 | 11.19 | 48,777 | -0.23(-2.01%) |
Aug 26, 2022 | 11.52 | 12.02 | 11.33 | 11.42 | 90,338 | -0.18(-1.55%) |
Aug 25, 2022 | 11.56 | 11.70 | 11.14 | 11.60 | 90,725 | +0.02(+0.17%) |
Aug 24, 2022 | 11.01 | 11.94 | 10.28 | 11.58 | 216,320 | +0.58(+5.27%) |
Aug 23, 2022 | 9.860 | 11.85 | 9.720 | 11.00 | 930,326 | -3.69(-25.12%) |
Aug 22, 2022 | 15.55 | 15.85 | 14.56 | 14.69 | 102,542 | -1.07(-6.79%) |
Aug 19, 2022 | 15.83 | 16.05 | 15.51 | 15.76 | 34,461 | -0.28(-1.75%) |
Aug 18, 2022 | 16.32 | 17.04 | 15.41 | 16.04 | 192,667 | -0.45(-2.73%) |
Aug 17, 2022 | 16.20 | 16.83 | 15.89 | 16.49 | 236,428 | +0.15(+0.92%) |
Aug 16, 2022 | 16.28 | 17.02 | 16.10 | 16.34 | 188,855 | -0.42(-2.51%) |
Aug 15, 2022 | 17.93 | 17.99 | 16.65 | 16.76 | 154,223 | -1.25(-6.94%) |
Aug 12, 2022 | 16.99 | 18.12 | 16.77 | 18.01 | 77,604 | +1.07(+6.32%) |
Aug 11, 2022 | 17.23 | 17.47 | 16.59 | 16.94 | 78,122 | -0.06(-0.35%) |
Aug 10, 2022 | 17.00 | 17.11 | 16.47 | 17.00 | 142,541 | +0.51(+3.09%) |
Aug 09, 2022 | 15.97 | 16.79 | 15.73 | 16.49 | 119,430 | +0.16(+0.98%) |
Aug 08, 2022 | 16.97 | 16.97 | 16.97 | 16.33 | 61,431 | -0.32(-1.92%) |
Aug 05, 2022 | 15.56 | 16.68 | 15.56 | 16.65 | 111,302 | +0.65(+4.10%) |
Aug 04, 2022 | 15.39 | 16.39 | 15.39 | 15.99 | 72,747 | +0.78(+5.16%) |
Aug 03, 2022 | 15.42 | 16.00 | 14.99 | 15.21 | 63,626 | +0.05(+0.33%) |
Aug 02, 2022 | 14.16 | 15.21 | 14.14 | 15.16 | 44,066 | +0.96(+6.76%) |
Aug 01, 2022 | 14.32 | 14.74 | 13.88 | 14.20 | 76,715 | -0.43(-2.94%) |
Jul 29, 2022 | 15.02 | 15.02 | 14.48 | 14.63 | 32,283 | -0.67(-4.38%) |
Jul 28, 2022 | 14.66 | 15.86 | 14.45 | 15.30 | 43,029 | +0.04(+0.26%) |
Jul 27, 2022 | 15.04 | 15.36 | 14.26 | 15.26 | 51,330 | +0.56(+3.81%) |
Jul 26, 2022 | 14.60 | 15.16 | 14.49 | 14.70 | 34,439 | +0.12(+0.82%) |
Jul 25, 2022 | 14.36 | 15.99 | 13.76 | 14.58 | 64,567 | +0.26(+1.82%) |
Jul 22, 2022 | 15.27 | 15.27 | 14.05 | 14.32 | 62,633 | -0.79(-5.23%) |
Jul 21, 2022 | 15.39 | 15.80 | 14.95 | 15.11 | 61,513 | -0.28(-1.82%) |
Jul 20, 2022 | 14.86 | 15.87 | 14.86 | 15.39 | 160,788 | +0.43(+2.87%) |
Jul 19, 2022 | 15.09 | 15.89 | 14.78 | 14.96 | 53,167 | +0.27(+1.84%) |
Jul 18, 2022 | 15.71 | 15.98 | 14.59 | 14.69 | 29,196 | -0.66(-4.30%) |
Jul 15, 2022 | 14.45 | 15.56 | 14.45 | 15.35 | 79,851 | +0.87(+6.01%) |
Jul 14, 2022 | 14.57 | 14.86 | 14.25 | 14.48 | 72,665 | -0.62(-4.11%) |
Jul 13, 2022 | 14.31 | 15.40 | 14.31 | 15.10 | 42,892 | +0.30(+2.03%) |
Jul 12, 2022 | 14.57 | 14.88 | 13.90 | 14.80 | 67,187 | -0.01(-0.07%) |
Jul 11, 2022 | 15.18 | 15.67 | 14.80 | 14.81 | 41,522 | -0.70(-4.51%) |
Jul 08, 2022 | 14.99 | 15.59 | 14.81 | 15.51 | 91,002 | +0.51(+3.40%) |
Jul 07, 2022 | 14.56 | 15.35 | 14.56 | 15.00 | 59,648 | +0.46(+3.16%) |
Jul 06, 2022 | 14.69 | 15.25 | 14.37 | 14.54 | 73,503 | -0.06(-0.41%) |
Jul 05, 2022 | 13.71 | 14.63 | 13.71 | 14.60 | 124,603 | +0.62(+4.43%) |
Jul 01, 2022 | 13.63 | 14.07 | 13.56 | 13.98 | 46,278 | +0.38(+2.79%) |
Jun 30, 2022 | 12.61 | 14.16 | 12.61 | 13.60 | 122,872 | +0.63(+4.86%) |
Jun 29, 2022 | 13.16 | 13.16 | 12.63 | 12.97 | 30,017 | -0.07(-0.54%) |
Jun 28, 2022 | 14.09 | 14.22 | 12.82 | 13.04 | 45,192 | -0.88(-6.32%) |
Jun 27, 2022 | 12.99 | 14.03 | 12.97 | 13.92 | 64,543 | +0.71(+5.37%) |
Jun 24, 2022 | 13.35 | 13.71 | 12.71 | 13.21 | 519,275 | +0.04(+0.30%) |
Jun 23, 2022 | 13.08 | 13.71 | 13.07 | 13.17 | 127,519 | -0.30(-2.23%) |
Jun 22, 2022 | 13.33 | 14.25 | 13.33 | 13.47 | 146,268 | -0.34(-2.46%) |
Jun 21, 2022 | 12.28 | 13.88 | 12.28 | 13.81 | 126,877 | +1.85(+15.47%) |
Jun 17, 2022 | 11.65 | 12.79 | 11.35 | 11.96 | 357,369 | +0.31(+2.66%) |
Jun 16, 2022 | 11.74 | 11.79 | 11.00 | 11.65 | 104,818 | -0.64(-5.21%) |
Jun 15, 2022 | 12.82 | 13.10 | 11.88 | 12.29 | 155,033 | -0.36(-2.85%) |
Jun 14, 2022 | 12.36 | 12.71 | 12.15 | 12.65 | 63,917 | +0.35(+2.85%) |
Jun 13, 2022 | 13.61 | 13.73 | 12.26 | 12.30 | 83,633 | -1.40(-10.22%) |
Jun 10, 2022 | 14.23 | 14.23 | 13.40 | 13.70 | 92,818 | -0.94(-6.42%) |
Jun 09, 2022 | 14.85 | 15.01 | 14.14 | 14.64 | 53,774 | -0.39(-2.59%) |
Jun 08, 2022 | 14.87 | 15.50 | 14.66 | 15.03 | 199,477 | +0.04(+0.27%) |
Jun 07, 2022 | 13.34 | 15.16 | 13.34 | 14.99 | 123,953 | +1.29(+9.42%) |
Jun 06, 2022 | 12.97 | 13.89 | 12.62 | 13.70 | 146,055 | +0.95(+7.45%) |
Jun 03, 2022 | 11.97 | 13.29 | 11.90 | 12.75 | 183,691 | +0.84(+7.05%) |
Jun 02, 2022 | 12.22 | 12.83 | 11.65 | 11.91 | 200,134 | -0.29(-2.38%) |