Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.51 | 13.69 | 12.78 | 13.07 | 29,806 | +0.00(+0.00%) |
Aug 30, 2022 | 14.50 | 15.13 | 13.02 | 13.07 | 23,656 | -2.04(-13.51%) |
Aug 29, 2022 | 13.50 | 15.25 | 13.25 | 15.12 | 48,257 | +2.17(+16.74%) |
Aug 26, 2022 | 13.07 | 13.24 | 12.50 | 12.95 | 42,378 | -0.12(-0.96%) |
Aug 25, 2022 | 14.00 | 14.12 | 13.00 | 13.07 | 106,227 | -0.55(-4.02%) |
Aug 24, 2022 | 16.74 | 16.75 | 13.06 | 13.62 | 87,860 | -3.38(-19.87%) |
Aug 23, 2022 | 17.51 | 17.64 | 16.00 | 17.00 | 110,253 | -1.85(-9.80%) |
Aug 22, 2022 | 19.50 | 19.94 | 16.81 | 18.85 | 199,726 | -3.90(-17.15%) |
Aug 19, 2022 | 18.75 | 26.00 | 16.00 | 22.75 | 3,156,962 | +10.13(+80.23%) |
Aug 18, 2022 | 13.00 | 13.50 | 12.36 | 12.62 | 509,744 | -0.38(-2.94%) |
Aug 17, 2022 | 13.00 | 13.50 | 12.19 | 13.01 | 12,768 | -0.23(-1.76%) |
Aug 16, 2022 | 12.75 | 14.35 | 12.50 | 13.24 | 13,531 | +0.27(+2.06%) |
Aug 15, 2022 | 12.50 | 13.14 | 11.78 | 12.97 | 22,661 | +0.67(+5.45%) |
Aug 12, 2022 | 12.00 | 13.00 | 11.56 | 12.30 | 17,878 | -0.20(-1.58%) |
Aug 11, 2022 | 11.75 | 12.95 | 11.25 | 12.50 | 38,384 | +0.94(+8.13%) |
Aug 10, 2022 | 10.50 | 11.75 | 10.25 | 11.56 | 128,293 | +1.24(+12.07%) |
Aug 09, 2022 | 10.50 | 11.25 | 10.03 | 10.31 | 11,487 | -0.36(-3.40%) |
Aug 08, 2022 | 11.03 | 11.28 | 10.50 | 10.68 | 8,307 | +0.17(+1.59%) |
Aug 05, 2022 | 10.75 | 10.75 | 10.38 | 10.51 | 11,282 | +0.13(+1.23%) |
Aug 04, 2022 | 10.25 | 10.50 | 9.875 | 10.38 | 11,281 | +0.62(+6.41%) |
Aug 03, 2022 | 10.07 | 10.64 | 9.725 | 9.755 | 16,891 | +0.20(+2.04%) |
Aug 02, 2022 | 10.00 | 9.893 | 9.300 | 9.560 | 6,461 | -0.19(-1.97%) |
Aug 01, 2022 | 10.25 | 10.25 | 9.750 | 9.752 | 8,040 | -0.63(-6.09%) |
Jul 29, 2022 | 10.39 | 10.74 | 10.00 | 10.38 | 6,853 | -0.01(-0.10%) |
Jul 28, 2022 | 10.50 | 10.75 | 10.14 | 10.39 | 9,253 | +0.17(+1.66%) |
Jul 27, 2022 | 10.50 | 10.63 | 10.09 | 10.22 | 10,288 | +0.06(+0.62%) |
Jul 26, 2022 | 11.00 | 11.00 | 10.00 | 10.16 | 14,789 | -0.07(-0.71%) |
Jul 25, 2022 | 10.91 | 10.97 | 10.23 | 10.23 | 3,986 | -0.50(-4.66%) |
Jul 22, 2022 | 11.59 | 11.75 | 10.54 | 10.73 | 12,384 | -0.92(-7.85%) |
Jul 21, 2022 | 11.85 | 12.38 | 11.54 | 11.65 | 4,738 | -0.20(-1.69%) |
Jul 20, 2022 | 11.90 | 12.37 | 11.85 | 11.85 | 7,953 | -0.06(-0.48%) |
Jul 19, 2022 | 11.62 | 12.16 | 11.61 | 11.91 | 6,574 | +0.38(+3.32%) |
Jul 18, 2022 | 11.73 | 12.00 | 11.41 | 11.53 | 3,367 | -0.20(-1.68%) |
Jul 15, 2022 | 11.75 | 12.05 | 11.50 | 11.72 | 9,996 | -0.03(-0.23%) |
Jul 14, 2022 | 12.00 | 12.55 | 11.31 | 11.75 | 10,461 | -0.30(-2.51%) |
Jul 13, 2022 | 12.07 | 12.69 | 12.00 | 12.05 | 21,347 | -0.37(-3.00%) |
Jul 12, 2022 | 13.25 | 13.25 | 12.07 | 12.43 | 7,241 | -0.07(-0.60%) |
Jul 11, 2022 | 13.00 | 13.00 | 12.32 | 12.50 | 14,444 | -0.57(-4.40%) |
Jul 08, 2022 | 12.82 | 13.24 | 12.75 | 13.07 | 10,868 | +0.25(+1.95%) |
Jul 07, 2022 | 12.50 | 13.06 | 12.30 | 12.82 | 14,985 | +0.37(+2.99%) |
Jul 06, 2022 | 12.63 | 12.99 | 12.25 | 12.45 | 12,731 | -0.12(-0.95%) |
Jul 05, 2022 | 13.00 | 13.72 | 12.33 | 12.57 | 7,677 | -0.18(-1.41%) |
Jul 01, 2022 | 12.62 | 13.31 | 12.46 | 12.75 | 9,926 | +0.12(+0.99%) |
Jun 30, 2022 | 13.25 | 13.45 | 12.59 | 12.63 | 14,182 | -0.30(-2.30%) |
Jun 29, 2022 | 13.50 | 13.98 | 12.75 | 12.93 | 24,840 | -0.71(-5.22%) |
Jun 28, 2022 | 14.60 | 14.64 | 13.50 | 13.64 | 15,920 | -1.01(-6.86%) |
Jun 27, 2022 | 14.75 | 15.00 | 14.03 | 14.64 | 26,158 | +0.09(+0.62%) |
Jun 24, 2022 | 16.25 | 16.27 | 14.55 | 14.55 | 187,776 | -1.70(-10.45%) |
Jun 23, 2022 | 16.00 | 16.49 | 15.43 | 16.25 | 13,105 | +0.10(+0.62%) |
Jun 22, 2022 | 16.00 | 16.50 | 15.25 | 16.15 | 11,159 | +0.19(+1.17%) |
Jun 21, 2022 | 16.50 | 16.50 | 15.35 | 15.96 | 15,782 | -0.29(-1.77%) |
Jun 17, 2022 | 16.50 | 17.55 | 16.25 | 16.25 | 18,440 | -0.45(-2.67%) |
Jun 16, 2022 | 16.50 | 17.32 | 16.38 | 16.70 | 9,452 | -0.68(-3.91%) |
Jun 15, 2022 | 17.50 | 18.11 | 16.41 | 17.38 | 11,450 | -0.06(-0.33%) |
Jun 14, 2022 | 17.77 | 18.47 | 17.28 | 17.43 | 12,682 | -1.04(-5.62%) |
Jun 13, 2022 | 17.75 | 18.50 | 16.75 | 18.47 | 38,597 | +0.71(+4.00%) |
Jun 10, 2022 | 17.79 | 18.16 | 16.80 | 17.76 | 8,928 | -0.40(-2.19%) |
Jun 09, 2022 | 17.57 | 18.48 | 16.90 | 18.16 | 18,835 | +0.65(+3.70%) |
Jun 08, 2022 | 18.30 | 19.75 | 17.50 | 17.51 | 55,805 | -0.74(-4.05%) |
Jun 07, 2022 | 16.02 | 19.43 | 14.75 | 18.25 | 168,709 | +3.62(+24.76%) |
Jun 06, 2022 | 15.50 | 16.45 | 14.62 | 14.63 | 53,840 | -0.97(-6.25%) |
Jun 03, 2022 | 17.50 | 17.70 | 15.00 | 15.60 | 178,323 | -2.65(-14.51%) |
Jun 02, 2022 | 23.00 | 26.62 | 17.70 | 18.25 | 236,629 | -19.25(-51.33%) |