Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.84 | 13.94 | 13.37 | 13.54 | 2,065,657 | -0.33(-2.38%) |
Aug 30, 2022 | 14.22 | 14.24 | 13.70 | 13.87 | 2,379,966 | -0.25(-1.77%) |
Aug 29, 2022 | 13.82 | 14.40 | 13.68 | 14.12 | 2,108,047 | +0.10(+0.71%) |
Aug 26, 2022 | 14.33 | 14.61 | 13.96 | 14.02 | 2,288,099 | -0.32(-2.23%) |
Aug 25, 2022 | 13.96 | 14.76 | 13.94 | 14.34 | 2,933,861 | +0.37(+2.65%) |
Aug 24, 2022 | 14.47 | 14.60 | 13.01 | 13.97 | 4,859,309 | -0.94(-6.30%) |
Aug 23, 2022 | 14.46 | 15.07 | 14.06 | 14.91 | 5,217,718 | +0.60(+4.19%) |
Aug 22, 2022 | 13.95 | 14.80 | 13.90 | 14.31 | 4,122,100 | +0.21(+1.49%) |
Aug 19, 2022 | 13.77 | 14.24 | 13.58 | 14.10 | 1,760,499 | +0.26(+1.88%) |
Aug 18, 2022 | 13.73 | 14.01 | 13.29 | 13.84 | 2,014,264 | +0.11(+0.80%) |
Aug 17, 2022 | 13.70 | 14.05 | 13.60 | 13.73 | 1,859,906 | -0.24(-1.72%) |
Aug 16, 2022 | 14.23 | 14.29 | 13.65 | 13.97 | 2,547,938 | -0.26(-1.83%) |
Aug 15, 2022 | 13.97 | 14.44 | 13.68 | 14.23 | 3,172,330 | +0.33(+2.37%) |
Aug 12, 2022 | 13.43 | 14.31 | 13.23 | 13.90 | 3,563,855 | +0.53(+3.96%) |
Aug 11, 2022 | 13.10 | 13.70 | 12.66 | 13.37 | 3,886,856 | +0.24(+1.83%) |
Aug 10, 2022 | 11.97 | 13.24 | 11.61 | 13.13 | 4,078,082 | +2.53(+23.87%) |
Aug 09, 2022 | 10.79 | 10.96 | 10.54 | 10.60 | 1,924,501 | -0.27(-2.48%) |
Aug 08, 2022 | 11.31 | 11.32 | 10.67 | 10.87 | 2,252,173 | -0.26(-2.34%) |
Aug 05, 2022 | 10.62 | 11.17 | 10.50 | 11.13 | 2,407,597 | +0.36(+3.34%) |
Aug 04, 2022 | 10.50 | 10.91 | 10.45 | 10.77 | 1,388,820 | +0.27(+2.57%) |
Aug 03, 2022 | 10.65 | 10.87 | 10.48 | 10.50 | 1,040,382 | -0.08(-0.76%) |
Aug 02, 2022 | 10.27 | 10.77 | 10.24 | 10.58 | 1,878,431 | +0.31(+3.02%) |
Aug 01, 2022 | 10.20 | 10.53 | 10.04 | 10.27 | 1,236,767 | +0.03(+0.29%) |
Jul 29, 2022 | 10.60 | 10.71 | 10.11 | 10.24 | 1,394,444 | -0.36(-3.40%) |
Jul 28, 2022 | 10.40 | 10.72 | 10.18 | 10.60 | 1,688,379 | +0.20(+1.92%) |
Jul 27, 2022 | 10.09 | 10.48 | 9.980 | 10.40 | 2,468,160 | +0.40(+4.00%) |
Jul 26, 2022 | 9.830 | 10.24 | 9.680 | 10.00 | 2,864,711 | +0.09(+0.91%) |
Jul 25, 2022 | 9.570 | 10.01 | 9.540 | 9.910 | 4,359,515 | +0.36(+3.77%) |
Jul 22, 2022 | 9.880 | 9.883 | 9.535 | 9.550 | 2,203,678 | -0.32(-3.24%) |
Jul 21, 2022 | 9.530 | 9.880 | 9.450 | 9.870 | 3,124,472 | +0.29(+3.03%) |
Jul 20, 2022 | 9.300 | 9.615 | 9.210 | 9.580 | 2,409,238 | +0.26(+2.79%) |
Jul 19, 2022 | 8.680 | 9.490 | 8.680 | 9.320 | 2,917,458 | +0.65(+7.50%) |
Jul 18, 2022 | 8.620 | 9.035 | 8.620 | 8.670 | 1,970,259 | +0.10(+1.17%) |
Jul 15, 2022 | 8.530 | 8.595 | 8.200 | 8.570 | 1,406,141 | +0.14(+1.66%) |
Jul 14, 2022 | 8.440 | 8.580 | 8.165 | 8.430 | 2,038,414 | -0.08(-0.94%) |
Jul 13, 2022 | 7.570 | 8.565 | 7.511 | 8.510 | 2,350,551 | +0.77(+9.95%) |
Jul 12, 2022 | 7.400 | 7.975 | 7.400 | 7.740 | 2,225,047 | +0.33(+4.45%) |
Jul 11, 2022 | 7.500 | 7.640 | 7.360 | 7.410 | 1,465,459 | -0.15(-1.98%) |
Jul 08, 2022 | 7.590 | 7.750 | 7.410 | 7.560 | 1,509,525 | -0.06(-0.79%) |
Jul 07, 2022 | 7.480 | 7.720 | 7.400 | 7.620 | 1,470,600 | +0.13(+1.74%) |
Jul 06, 2022 | 7.450 | 7.525 | 7.350 | 7.490 | 826,361 | +0.09(+1.22%) |
Jul 05, 2022 | 6.970 | 7.420 | 6.930 | 7.400 | 1,535,345 | +0.34(+4.82%) |
Jul 01, 2022 | 6.990 | 7.100 | 6.865 | 7.060 | 1,248,458 | +0.05(+0.71%) |
Jun 30, 2022 | 6.850 | 7.110 | 6.850 | 7.010 | 1,257,051 | +0.06(+0.86%) |
Jun 29, 2022 | 6.910 | 6.980 | 6.810 | 6.950 | 751,858 | +0.07(+1.02%) |
Jun 28, 2022 | 7.190 | 7.225 | 6.815 | 6.880 | 984,929 | -0.22(-3.10%) |
Jun 27, 2022 | 6.680 | 7.130 | 6.630 | 7.100 | 888,965 | +0.46(+6.93%) |
Jun 24, 2022 | 6.740 | 6.790 | 6.425 | 6.640 | 3,760,866 | -0.05(-0.75%) |
Jun 23, 2022 | 6.590 | 6.720 | 6.472 | 6.690 | 1,285,513 | +0.12(+1.83%) |
Jun 22, 2022 | 6.430 | 6.720 | 6.380 | 6.570 | 678,477 | +0.01(+0.15%) |
Jun 21, 2022 | 6.550 | 6.760 | 6.540 | 6.560 | 1,056,031 | +0.11(+1.71%) |
Jun 17, 2022 | 6.380 | 6.680 | 6.290 | 6.450 | 1,803,059 | +0.07(+1.10%) |
Jun 16, 2022 | 6.360 | 6.430 | 6.245 | 6.380 | 1,013,430 | -0.13(-2.00%) |
Jun 15, 2022 | 6.420 | 6.590 | 6.295 | 6.510 | 1,458,532 | +0.15(+2.36%) |
Jun 14, 2022 | 6.250 | 6.390 | 6.196 | 6.360 | 1,106,741 | +0.13(+2.09%) |
Jun 13, 2022 | 6.500 | 6.601 | 6.150 | 6.230 | 1,227,438 | -0.45(-6.74%) |
Jun 10, 2022 | 6.520 | 6.795 | 6.520 | 6.680 | 1,230,516 | +0.03(+0.45%) |
Jun 09, 2022 | 6.930 | 7.030 | 6.630 | 6.650 | 731,623 | -0.31(-4.45%) |
Jun 08, 2022 | 7.100 | 7.210 | 6.950 | 6.960 | 881,926 | -0.21(-2.93%) |
Jun 07, 2022 | 7.000 | 7.220 | 6.950 | 7.170 | 573,436 | +0.15(+2.14%) |
Jun 06, 2022 | 7.410 | 7.410 | 6.924 | 7.020 | 1,036,363 | -0.34(-4.62%) |
Jun 03, 2022 | 7.080 | 7.370 | 7.080 | 7.360 | 819,453 | +0.26(+3.66%) |
Jun 02, 2022 | 6.990 | 7.160 | 6.930 | 7.100 | 762,030 | +0.07(+1.00%) |