Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.61 | 11.93 | 11.60 | 11.72 | 172,723 | +0.22(+1.91%) |
Aug 30, 2022 | 11.84 | 11.84 | 11.30 | 11.50 | 214,891 | -0.30(-2.54%) |
Aug 29, 2022 | 11.98 | 12.52 | 11.80 | 11.80 | 160,179 | -0.42(-3.44%) |
Aug 26, 2022 | 12.77 | 12.79 | 12.05 | 12.22 | 160,504 | -0.57(-4.46%) |
Aug 25, 2022 | 12.74 | 12.99 | 12.52 | 12.79 | 243,857 | +0.13(+1.03%) |
Aug 24, 2022 | 11.73 | 12.78 | 11.57 | 12.66 | 288,618 | +1.09(+9.42%) |
Aug 23, 2022 | 11.39 | 11.66 | 11.27 | 11.57 | 201,460 | +0.15(+1.31%) |
Aug 22, 2022 | 11.55 | 11.85 | 11.32 | 11.42 | 178,857 | -0.23(-1.97%) |
Aug 19, 2022 | 11.53 | 11.86 | 11.47 | 11.65 | 168,667 | +0.01(+0.09%) |
Aug 18, 2022 | 11.89 | 12.00 | 11.51 | 11.64 | 258,353 | -0.34(-2.84%) |
Aug 17, 2022 | 12.10 | 12.18 | 11.81 | 11.98 | 175,902 | -0.20(-1.64%) |
Aug 16, 2022 | 12.49 | 12.49 | 12.04 | 12.18 | 222,947 | -0.28(-2.25%) |
Aug 15, 2022 | 12.34 | 12.50 | 12.12 | 12.46 | 281,423 | +0.05(+0.40%) |
Aug 12, 2022 | 12.22 | 12.64 | 11.98 | 12.41 | 404,852 | +0.25(+2.06%) |
Aug 11, 2022 | 12.90 | 12.98 | 11.87 | 12.16 | 351,105 | -0.76(-5.88%) |
Aug 10, 2022 | 13.02 | 13.22 | 12.64 | 12.92 | 343,963 | +0.09(+0.70%) |
Aug 09, 2022 | 12.54 | 13.13 | 12.26 | 12.83 | 484,727 | -0.12(-0.93%) |
Aug 08, 2022 | 13.40 | 13.41 | 12.67 | 12.95 | 543,153 | -0.46(-3.43%) |
Aug 05, 2022 | 11.64 | 13.75 | 11.49 | 13.41 | 938,940 | +1.72(+14.71%) |
Aug 04, 2022 | 10.82 | 11.92 | 10.76 | 11.69 | 1,277,580 | +1.01(+9.46%) |
Aug 03, 2022 | 10.58 | 11.68 | 10.24 | 10.68 | 2,101,933 | +0.71(+7.12%) |
Aug 02, 2022 | 9.670 | 10.17 | 9.640 | 9.970 | 154,194 | +0.21(+2.15%) |
Aug 01, 2022 | 9.760 | 10.14 | 9.630 | 9.760 | 251,330 | -0.15(-1.51%) |
Jul 29, 2022 | 10.21 | 10.36 | 9.750 | 9.910 | 272,075 | -0.38(-3.69%) |
Jul 28, 2022 | 10.73 | 10.73 | 10.12 | 10.29 | 132,235 | -0.38(-3.56%) |
Jul 27, 2022 | 11.04 | 11.04 | 10.40 | 10.67 | 221,247 | -0.23(-2.11%) |
Jul 26, 2022 | 10.89 | 11.12 | 10.57 | 10.90 | 193,271 | -0.06(-0.55%) |
Jul 25, 2022 | 11.05 | 11.17 | 10.58 | 10.96 | 206,335 | -0.02(-0.18%) |
Jul 22, 2022 | 11.68 | 11.68 | 10.90 | 10.98 | 123,206 | -0.68(-5.83%) |
Jul 21, 2022 | 11.44 | 11.86 | 11.20 | 11.66 | 200,914 | +0.07(+0.60%) |
Jul 20, 2022 | 11.46 | 11.84 | 11.10 | 11.59 | 282,776 | +0.13(+1.13%) |
Jul 19, 2022 | 11.47 | 11.53 | 10.89 | 11.46 | 488,397 | +0.16(+1.42%) |
Jul 18, 2022 | 11.38 | 11.87 | 11.16 | 11.30 | 436,453 | +0.05(+0.44%) |
Jul 15, 2022 | 11.37 | 11.37 | 10.88 | 11.25 | 137,735 | +0.07(+0.63%) |
Jul 14, 2022 | 10.84 | 11.43 | 10.84 | 11.18 | 365,528 | +0.30(+2.76%) |
Jul 13, 2022 | 10.30 | 10.99 | 10.30 | 10.88 | 512,882 | +0.45(+4.31%) |
Jul 12, 2022 | 10.39 | 10.53 | 9.780 | 10.43 | 320,848 | +0.00(+0.00%) |
Jul 11, 2022 | 10.92 | 11.02 | 10.38 | 10.43 | 135,611 | -0.64(-5.78%) |
Jul 08, 2022 | 11.09 | 11.35 | 10.62 | 11.07 | 213,354 | -0.20(-1.77%) |
Jul 07, 2022 | 11.24 | 11.65 | 11.12 | 11.27 | 172,733 | +0.15(+1.35%) |
Jul 06, 2022 | 11.06 | 11.43 | 10.87 | 11.12 | 257,564 | +0.05(+0.45%) |
Jul 05, 2022 | 10.04 | 11.12 | 9.855 | 11.07 | 266,688 | +0.95(+9.39%) |
Jul 01, 2022 | 9.690 | 10.26 | 9.690 | 10.12 | 172,827 | +0.43(+4.44%) |
Jun 30, 2022 | 9.680 | 9.940 | 9.585 | 9.690 | 112,937 | -0.19(-1.92%) |
Jun 29, 2022 | 9.690 | 10.01 | 9.580 | 9.880 | 112,656 | +0.09(+0.92%) |
Jun 28, 2022 | 10.32 | 10.34 | 9.660 | 9.790 | 299,375 | -0.55(-5.32%) |
Jun 27, 2022 | 10.35 | 10.58 | 10.06 | 10.34 | 162,839 | +0.04(+0.39%) |
Jun 24, 2022 | 10.57 | 10.96 | 10.16 | 10.30 | 590,314 | -0.38(-3.56%) |
Jun 23, 2022 | 10.10 | 10.71 | 9.980 | 10.68 | 503,988 | +0.57(+5.64%) |
Jun 22, 2022 | 9.880 | 10.48 | 9.547 | 10.11 | 343,210 | +0.03(+0.30%) |
Jun 21, 2022 | 8.985 | 10.33 | 8.985 | 10.08 | 598,915 | +0.96(+10.53%) |
Jun 17, 2022 | 8.260 | 9.180 | 8.140 | 9.120 | 672,406 | +1.03(+12.73%) |
Jun 16, 2022 | 8.300 | 8.345 | 7.940 | 8.090 | 258,006 | -0.45(-5.27%) |
Jun 15, 2022 | 8.290 | 8.820 | 8.084 | 8.540 | 361,047 | +0.25(+3.02%) |
Jun 14, 2022 | 8.240 | 8.340 | 7.950 | 8.290 | 143,073 | +0.16(+1.97%) |
Jun 13, 2022 | 8.090 | 8.240 | 7.800 | 8.130 | 250,650 | -0.23(-2.75%) |
Jun 10, 2022 | 8.490 | 8.605 | 8.185 | 8.360 | 161,500 | -0.32(-3.69%) |
Jun 09, 2022 | 8.520 | 8.850 | 8.440 | 8.680 | 240,099 | +0.10(+1.17%) |
Jun 08, 2022 | 8.540 | 9.170 | 8.440 | 8.580 | 259,468 | -0.07(-0.81%) |
Jun 07, 2022 | 8.060 | 8.680 | 8.050 | 8.650 | 390,342 | +0.50(+6.13%) |
Jun 06, 2022 | 8.120 | 8.230 | 7.950 | 8.150 | 239,306 | +0.15(+1.88%) |
Jun 03, 2022 | 7.680 | 8.110 | 7.650 | 8.000 | 276,405 | +0.32(+4.17%) |
Jun 02, 2022 | 7.600 | 7.830 | 7.450 | 7.680 | 225,713 | +0.08(+1.05%) |