Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.06 | 11.14 | 10.90 | 10.92 | 32,904,796 | -0.18(-1.66%) |
Aug 30, 2022 | 11.53 | 11.54 | 11.05 | 11.11 | 34,587,424 | -0.55(-4.68%) |
Aug 29, 2022 | 11.71 | 11.80 | 11.61 | 11.65 | 33,498,236 | -0.18(-1.49%) |
Aug 26, 2022 | 12.18 | 12.24 | 11.75 | 11.83 | 36,242,116 | -0.08(-0.67%) |
Aug 25, 2022 | 11.76 | 11.93 | 11.69 | 11.91 | 33,547,694 | +0.20(+1.73%) |
Aug 24, 2022 | 11.91 | 12.09 | 11.63 | 11.71 | 34,166,396 | -0.40(-3.27%) |
Aug 23, 2022 | 11.46 | 12.13 | 11.46 | 12.10 | 41,225,332 | +0.87(+7.75%) |
Aug 22, 2022 | 11.27 | 11.38 | 11.16 | 11.23 | 30,420,286 | -0.10(-0.85%) |
Aug 19, 2022 | 11.38 | 11.41 | 11.20 | 11.33 | 36,950,776 | -0.19(-1.68%) |
Aug 18, 2022 | 11.61 | 11.63 | 11.49 | 11.52 | 18,219,670 | -0.10(-0.83%) |
Aug 17, 2022 | 11.58 | 11.73 | 11.45 | 11.62 | 25,145,944 | -0.33(-2.72%) |
Aug 16, 2022 | 11.93 | 12.07 | 11.83 | 11.94 | 27,214,424 | +0.15(+1.27%) |
Aug 15, 2022 | 11.63 | 11.82 | 11.48 | 11.79 | 27,439,384 | -0.17(-1.40%) |
Aug 12, 2022 | 11.84 | 12.02 | 11.73 | 11.96 | 30,077,498 | +0.24(+2.08%) |
Aug 11, 2022 | 11.68 | 11.98 | 11.68 | 11.72 | 41,016,664 | +0.21(+1.82%) |
Aug 10, 2022 | 11.66 | 11.68 | 11.42 | 11.51 | 47,430,728 | +0.12(+1.03%) |
Aug 09, 2022 | 11.22 | 11.42 | 11.18 | 11.39 | 27,505,312 | +0.22(+1.95%) |
Aug 08, 2022 | 11.22 | 11.31 | 11.02 | 11.17 | 31,418,690 | +0.13(+1.21%) |
Aug 05, 2022 | 10.80 | 11.08 | 10.76 | 11.04 | 51,332,480 | +0.28(+2.64%) |
Aug 04, 2022 | 10.71 | 10.91 | 10.63 | 10.76 | 45,602,320 | +0.05(+0.47%) |
Aug 03, 2022 | 11.06 | 11.06 | 10.70 | 10.71 | 36,268,096 | -0.49(-4.34%) |
Aug 02, 2022 | 10.88 | 11.22 | 10.66 | 11.19 | 60,009,188 | +0.20(+1.83%) |
Aug 01, 2022 | 11.09 | 11.31 | 10.94 | 10.99 | 39,105,268 | -0.27(-2.38%) |
Jul 29, 2022 | 11.11 | 11.32 | 10.92 | 11.26 | 62,103,676 | -0.17(-1.46%) |
Jul 28, 2022 | 11.53 | 11.62 | 11.27 | 11.42 | 31,232,242 | +0.15(+1.34%) |
Jul 27, 2022 | 11.01 | 11.28 | 10.88 | 11.27 | 32,447,632 | +0.28(+2.59%) |
Jul 26, 2022 | 11.07 | 11.11 | 10.85 | 10.99 | 31,057,396 | -0.01(-0.08%) |
Jul 25, 2022 | 10.84 | 11.03 | 10.79 | 11.00 | 34,362,408 | +0.47(+4.45%) |
Jul 22, 2022 | 10.83 | 10.88 | 10.50 | 10.53 | 29,721,022 | +0.07(+0.64%) |
Jul 21, 2022 | 10.30 | 10.49 | 10.23 | 10.46 | 34,018,876 | +0.07(+0.64%) |
Jul 20, 2022 | 10.35 | 10.40 | 10.20 | 10.40 | 55,525,056 | -0.23(-2.13%) |
Jul 19, 2022 | 10.60 | 10.76 | 10.55 | 10.62 | 33,186,862 | +0.00(+0.00%) |
Jul 18, 2022 | 10.84 | 10.95 | 10.59 | 10.62 | 29,017,248 | +0.04(+0.40%) |
Jul 15, 2022 | 10.37 | 10.61 | 10.24 | 10.58 | 41,570,924 | +0.13(+1.28%) |
Jul 14, 2022 | 10.75 | 10.76 | 10.37 | 10.45 | 60,651,740 | -0.81(-7.21%) |
Jul 13, 2022 | 11.22 | 11.44 | 11.11 | 11.26 | 27,698,858 | +0.07(+0.60%) |
Jul 12, 2022 | 11.06 | 11.28 | 11.01 | 11.19 | 34,938,620 | -0.10(-0.89%) |
Jul 11, 2022 | 11.48 | 11.50 | 11.27 | 11.29 | 49,096,952 | -0.63(-5.26%) |
Jul 08, 2022 | 12.22 | 12.24 | 11.85 | 11.92 | 27,839,302 | -0.20(-1.66%) |
Jul 07, 2022 | 12.05 | 12.21 | 11.99 | 12.12 | 45,099,764 | +0.59(+5.08%) |
Jul 06, 2022 | 11.52 | 11.62 | 11.24 | 11.53 | 31,345,920 | +0.00(+0.00%) |
Jul 05, 2022 | 11.38 | 11.54 | 11.22 | 11.53 | 39,920,176 | -0.30(-2.54%) |
Jul 01, 2022 | 11.91 | 12.01 | 11.53 | 11.83 | 36,657,520 | -0.40(-3.28%) |
Jun 30, 2022 | 12.31 | 12.42 | 12.12 | 12.24 | 45,392,900 | -0.47(-3.69%) |
Jun 29, 2022 | 12.70 | 12.78 | 12.42 | 12.70 | 38,416,120 | +0.14(+1.13%) |
Jun 28, 2022 | 12.77 | 12.81 | 12.49 | 12.56 | 43,935,616 | +0.12(+0.94%) |
Jun 27, 2022 | 12.27 | 12.63 | 12.18 | 12.44 | 40,453,904 | +0.57(+4.79%) |
Jun 24, 2022 | 11.69 | 11.90 | 11.50 | 11.88 | 40,147,728 | +0.23(+2.01%) |
Jun 23, 2022 | 12.33 | 12.33 | 11.58 | 11.64 | 53,924,464 | -0.47(-3.87%) |
Jun 22, 2022 | 11.87 | 12.32 | 11.83 | 12.11 | 55,057,740 | -0.20(-1.63%) |
Jun 21, 2022 | 12.46 | 12.63 | 12.29 | 12.31 | 39,545,380 | -0.18(-1.41%) |
Jun 17, 2022 | 12.76 | 12.81 | 12.34 | 12.49 | 57,115,908 | -0.49(-3.80%) |
Jun 16, 2022 | 13.14 | 13.25 | 12.78 | 12.98 | 33,253,458 | -0.62(-4.55%) |
Jun 15, 2022 | 13.34 | 13.74 | 13.27 | 13.60 | 40,769,944 | +0.36(+2.72%) |
Jun 14, 2022 | 13.33 | 13.38 | 13.12 | 13.24 | 39,786,572 | -0.05(-0.38%) |
Jun 13, 2022 | 13.51 | 13.54 | 13.05 | 13.29 | 56,103,952 | -0.81(-5.75%) |
Jun 10, 2022 | 13.92 | 14.25 | 13.80 | 14.10 | 43,889,720 | -0.19(-1.35%) |
Jun 09, 2022 | 14.69 | 14.70 | 14.28 | 14.29 | 38,826,952 | -0.67(-4.47%) |
Jun 08, 2022 | 15.51 | 15.55 | 14.84 | 14.96 | 37,632,636 | -0.64(-4.07%) |
Jun 07, 2022 | 15.23 | 15.60 | 15.21 | 15.60 | 37,406,720 | +0.09(+0.59%) |
Jun 06, 2022 | 15.66 | 15.71 | 15.43 | 15.51 | 21,597,790 | +0.00(+0.00%) |
Jun 03, 2022 | 15.57 | 15.66 | 15.36 | 15.51 | 30,818,048 | -0.23(-1.44%) |
Jun 02, 2022 | 15.58 | 15.76 | 15.50 | 15.73 | 38,182,960 | +0.39(+2.56%) |