Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.67 | 12.91 | 12.36 | 12.49 | 495,935 | -0.19(-1.50%) |
Aug 30, 2022 | 12.71 | 13.20 | 12.49 | 12.68 | 249,301 | +0.05(+0.40%) |
Aug 29, 2022 | 12.46 | 13.06 | 12.46 | 12.63 | 307,914 | -0.10(-0.79%) |
Aug 26, 2022 | 13.25 | 13.33 | 12.61 | 12.73 | 252,046 | -0.53(-4.00%) |
Aug 25, 2022 | 12.69 | 13.35 | 12.69 | 13.26 | 288,108 | +0.52(+4.08%) |
Aug 24, 2022 | 12.00 | 12.84 | 11.92 | 12.74 | 312,650 | +0.77(+6.43%) |
Aug 23, 2022 | 11.74 | 12.41 | 11.74 | 11.97 | 172,435 | +0.09(+0.76%) |
Aug 22, 2022 | 12.33 | 12.52 | 11.82 | 11.88 | 180,499 | -0.57(-4.58%) |
Aug 19, 2022 | 13.03 | 13.14 | 12.33 | 12.45 | 221,920 | -0.85(-6.39%) |
Aug 18, 2022 | 12.87 | 13.40 | 12.83 | 13.30 | 311,534 | +0.32(+2.47%) |
Aug 17, 2022 | 13.73 | 14.07 | 12.74 | 12.98 | 333,982 | -1.13(-8.01%) |
Aug 16, 2022 | 14.29 | 14.40 | 13.97 | 14.11 | 212,278 | -0.23(-1.60%) |
Aug 15, 2022 | 13.21 | 14.36 | 13.21 | 14.34 | 277,687 | +1.12(+8.47%) |
Aug 12, 2022 | 12.80 | 13.28 | 12.70 | 13.22 | 290,522 | +0.42(+3.28%) |
Aug 11, 2022 | 13.24 | 13.27 | 12.58 | 12.80 | 344,571 | -0.09(-0.70%) |
Aug 10, 2022 | 11.93 | 13.00 | 11.90 | 12.89 | 488,288 | +1.21(+10.36%) |
Aug 09, 2022 | 12.43 | 12.46 | 11.58 | 11.68 | 563,900 | -1.04(-8.18%) |
Aug 08, 2022 | 12.90 | 13.07 | 12.48 | 12.72 | 257,773 | -0.01(-0.08%) |
Aug 05, 2022 | 12.34 | 13.06 | 11.94 | 12.73 | 324,845 | -0.35(-2.68%) |
Aug 04, 2022 | 13.15 | 13.32 | 12.95 | 13.08 | 287,268 | +0.06(+0.46%) |
Aug 03, 2022 | 12.50 | 13.03 | 12.37 | 13.02 | 118,320 | +0.65(+5.25%) |
Aug 02, 2022 | 12.15 | 12.64 | 12.15 | 12.37 | 205,988 | +0.11(+0.90%) |
Aug 01, 2022 | 12.13 | 12.57 | 12.00 | 12.26 | 267,266 | +0.00(+0.00%) |
Jul 29, 2022 | 12.16 | 12.55 | 12.11 | 12.26 | 179,352 | +0.01(+0.08%) |
Jul 28, 2022 | 11.68 | 12.32 | 11.60 | 12.25 | 136,622 | +0.56(+4.79%) |
Jul 27, 2022 | 11.16 | 11.74 | 11.05 | 11.69 | 176,608 | +0.74(+6.76%) |
Jul 26, 2022 | 11.13 | 11.13 | 10.83 | 10.95 | 100,735 | -0.30(-2.67%) |
Jul 25, 2022 | 11.25 | 11.34 | 11.04 | 11.25 | 92,536 | -0.02(-0.18%) |
Jul 22, 2022 | 11.50 | 11.76 | 11.21 | 11.27 | 169,830 | -0.18(-1.57%) |
Jul 21, 2022 | 11.28 | 11.48 | 11.07 | 11.45 | 182,144 | +0.15(+1.33%) |
Jul 20, 2022 | 10.75 | 11.40 | 10.75 | 11.30 | 294,867 | +0.57(+5.31%) |
Jul 19, 2022 | 10.53 | 10.91 | 10.53 | 10.73 | 199,016 | +0.28(+2.68%) |
Jul 18, 2022 | 10.72 | 10.99 | 10.43 | 10.45 | 189,298 | +0.04(+0.38%) |
Jul 15, 2022 | 10.41 | 10.43 | 10.11 | 10.41 | 158,994 | +0.28(+2.76%) |
Jul 14, 2022 | 10.00 | 10.42 | 9.880 | 10.13 | 132,182 | -0.02(-0.20%) |
Jul 13, 2022 | 9.990 | 10.24 | 9.940 | 10.15 | 129,929 | -0.06(-0.59%) |
Jul 12, 2022 | 10.18 | 10.40 | 10.14 | 10.21 | 138,430 | +0.01(+0.10%) |
Jul 11, 2022 | 10.55 | 10.68 | 10.15 | 10.20 | 159,038 | -0.46(-4.32%) |
Jul 08, 2022 | 10.47 | 10.81 | 10.01 | 10.66 | 118,064 | +0.12(+1.14%) |
Jul 07, 2022 | 10.00 | 10.62 | 9.890 | 10.54 | 307,056 | +0.65(+6.57%) |
Jul 06, 2022 | 10.39 | 10.46 | 9.850 | 9.890 | 153,336 | -0.42(-4.07%) |
Jul 05, 2022 | 9.700 | 10.32 | 9.480 | 10.31 | 228,309 | +0.34(+3.41%) |
Jul 01, 2022 | 10.19 | 10.28 | 9.910 | 9.970 | 178,528 | -0.25(-2.45%) |
Jun 30, 2022 | 10.01 | 10.40 | 10.01 | 10.22 | 209,397 | -0.02(-0.20%) |
Jun 29, 2022 | 10.73 | 10.73 | 10.10 | 10.24 | 374,080 | -0.57(-5.27%) |
Jun 28, 2022 | 11.56 | 11.68 | 10.79 | 10.81 | 258,189 | -0.66(-5.75%) |
Jun 27, 2022 | 11.48 | 11.67 | 10.97 | 11.47 | 486,619 | +0.10(+0.88%) |
Jun 24, 2022 | 11.55 | 11.85 | 10.75 | 11.37 | 1,521,193 | -0.23(-1.98%) |
Jun 23, 2022 | 11.07 | 11.68 | 10.76 | 11.60 | 383,076 | +0.58(+5.26%) |
Jun 22, 2022 | 11.07 | 11.29 | 10.66 | 11.02 | 189,338 | +0.07(+0.64%) |
Jun 21, 2022 | 10.64 | 11.35 | 10.64 | 10.95 | 225,265 | +0.45(+4.29%) |
Jun 17, 2022 | 10.49 | 10.72 | 10.40 | 10.50 | 444,590 | +0.01(+0.10%) |
Jun 16, 2022 | 10.78 | 10.94 | 10.38 | 10.49 | 343,115 | -0.62(-5.58%) |
Jun 15, 2022 | 11.48 | 11.73 | 10.94 | 11.11 | 272,539 | -0.27(-2.37%) |
Jun 14, 2022 | 11.68 | 11.75 | 11.18 | 11.38 | 194,140 | -0.24(-2.07%) |
Jun 13, 2022 | 11.84 | 12.27 | 11.20 | 11.62 | 274,203 | -0.93(-7.41%) |
Jun 10, 2022 | 13.25 | 13.57 | 12.48 | 12.55 | 305,442 | -1.01(-7.45%) |
Jun 09, 2022 | 13.78 | 13.89 | 13.03 | 13.56 | 393,272 | -0.40(-2.87%) |
Jun 08, 2022 | 13.52 | 14.07 | 13.45 | 13.96 | 275,665 | +0.35(+2.57%) |
Jun 07, 2022 | 12.79 | 13.66 | 12.72 | 13.61 | 259,977 | +0.54(+4.13%) |
Jun 06, 2022 | 13.07 | 13.47 | 12.97 | 13.07 | 232,404 | +0.31(+2.43%) |
Jun 03, 2022 | 12.93 | 13.12 | 12.60 | 12.76 | 232,489 | -0.49(-3.70%) |
Jun 02, 2022 | 12.47 | 13.70 | 12.38 | 13.25 | 336,721 | +0.66(+5.24%) |