Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.95 | 14.76 | 13.93 | 14.51 | 512,663 | +0.61(+4.39%) |
Aug 30, 2022 | 14.49 | 14.62 | 13.39 | 13.90 | 595,189 | -0.37(-2.59%) |
Aug 29, 2022 | 13.88 | 14.52 | 13.80 | 14.27 | 413,756 | -0.01(-0.07%) |
Aug 26, 2022 | 14.36 | 14.49 | 13.91 | 14.28 | 518,909 | -0.07(-0.49%) |
Aug 25, 2022 | 14.30 | 14.48 | 14.00 | 14.35 | 394,824 | +0.23(+1.63%) |
Aug 24, 2022 | 13.80 | 14.53 | 13.60 | 14.12 | 663,579 | +0.28(+2.02%) |
Aug 23, 2022 | 12.74 | 13.85 | 12.58 | 13.84 | 863,998 | +1.17(+9.23%) |
Aug 22, 2022 | 12.50 | 13.45 | 12.28 | 12.67 | 708,121 | +0.05(+0.40%) |
Aug 19, 2022 | 12.36 | 12.73 | 12.13 | 12.62 | 423,300 | -0.19(-1.48%) |
Aug 18, 2022 | 12.84 | 12.89 | 12.00 | 12.81 | 662,837 | -0.05(-0.39%) |
Aug 17, 2022 | 12.78 | 13.22 | 12.55 | 12.86 | 629,595 | -0.20(-1.53%) |
Aug 16, 2022 | 13.08 | 13.36 | 12.36 | 13.06 | 761,738 | -0.04(-0.31%) |
Aug 15, 2022 | 12.88 | 13.18 | 12.65 | 13.10 | 466,315 | +0.23(+1.79%) |
Aug 12, 2022 | 12.03 | 12.93 | 11.78 | 12.87 | 872,090 | +0.80(+6.63%) |
Aug 11, 2022 | 11.88 | 12.25 | 11.51 | 12.07 | 823,530 | +0.22(+1.86%) |
Aug 10, 2022 | 12.08 | 12.08 | 11.49 | 11.85 | 840,538 | +0.06(+0.51%) |
Aug 09, 2022 | 10.72 | 12.18 | 10.64 | 11.79 | 1,279,737 | +0.90(+8.26%) |
Aug 08, 2022 | 13.17 | 13.98 | 10.40 | 10.89 | 3,509,977 | -2.12(-16.30%) |
Aug 05, 2022 | 10.19 | 13.03 | 9.820 | 13.01 | 2,388,883 | +2.52(+24.02%) |
Aug 04, 2022 | 8.740 | 11.20 | 8.740 | 10.49 | 3,469,895 | +1.76(+20.16%) |
Aug 03, 2022 | 8.560 | 9.170 | 7.810 | 8.730 | 2,530,736 | +0.43(+5.18%) |
Aug 02, 2022 | 8.030 | 8.450 | 8.030 | 8.300 | 621,486 | +0.16(+1.97%) |
Aug 01, 2022 | 8.250 | 8.730 | 7.983 | 8.140 | 1,214,032 | -0.19(-2.28%) |
Jul 29, 2022 | 8.250 | 8.360 | 8.000 | 8.330 | 466,134 | +0.02(+0.24%) |
Jul 28, 2022 | 8.170 | 8.310 | 7.820 | 8.310 | 498,241 | +0.07(+0.85%) |
Jul 27, 2022 | 8.350 | 8.470 | 7.950 | 8.240 | 652,954 | +0.05(+0.61%) |
Jul 26, 2022 | 8.100 | 8.770 | 7.880 | 8.190 | 1,205,445 | -0.01(-0.12%) |
Jul 25, 2022 | 8.190 | 8.360 | 8.060 | 8.200 | 466,087 | +0.01(+0.12%) |
Jul 22, 2022 | 8.510 | 8.620 | 7.955 | 8.190 | 573,449 | -0.32(-3.76%) |
Jul 21, 2022 | 8.120 | 8.525 | 8.070 | 8.510 | 629,458 | +0.37(+4.55%) |
Jul 20, 2022 | 8.380 | 8.800 | 8.040 | 8.140 | 951,055 | -0.21(-2.51%) |
Jul 19, 2022 | 8.060 | 8.435 | 7.930 | 8.350 | 1,352,716 | +0.36(+4.51%) |
Jul 18, 2022 | 7.580 | 8.490 | 7.580 | 7.990 | 1,648,965 | +0.43(+5.69%) |
Jul 15, 2022 | 7.760 | 7.837 | 7.210 | 7.560 | 740,580 | -0.14(-1.82%) |
Jul 14, 2022 | 6.950 | 7.710 | 6.950 | 7.700 | 1,085,521 | +0.60(+8.45%) |
Jul 13, 2022 | 6.510 | 7.550 | 6.446 | 7.100 | 1,841,235 | +0.44(+6.61%) |
Jul 12, 2022 | 6.430 | 6.740 | 6.160 | 6.660 | 675,605 | +0.26(+4.06%) |
Jul 11, 2022 | 6.750 | 6.840 | 6.155 | 6.400 | 816,504 | -0.34(-5.04%) |
Jul 08, 2022 | 6.030 | 6.810 | 6.010 | 6.740 | 862,440 | +0.60(+9.77%) |
Jul 07, 2022 | 6.420 | 6.550 | 6.070 | 6.140 | 1,155,738 | -0.20(-3.15%) |
Jul 06, 2022 | 5.960 | 6.550 | 5.960 | 6.340 | 1,053,053 | +0.35(+5.84%) |
Jul 05, 2022 | 5.110 | 6.010 | 5.100 | 5.990 | 1,165,966 | +0.82(+15.86%) |
Jul 01, 2022 | 4.920 | 5.190 | 4.860 | 5.170 | 632,316 | +0.23(+4.66%) |
Jun 30, 2022 | 4.950 | 5.090 | 4.850 | 4.940 | 570,730 | -0.15(-2.95%) |
Jun 29, 2022 | 5.140 | 5.195 | 4.860 | 5.090 | 678,975 | -0.09(-1.74%) |
Jun 28, 2022 | 5.350 | 5.520 | 5.090 | 5.180 | 576,301 | -0.17(-3.18%) |
Jun 27, 2022 | 5.470 | 5.620 | 5.160 | 5.350 | 751,425 | -0.19(-3.43%) |
Jun 24, 2022 | 5.360 | 5.610 | 5.250 | 5.540 | 5,264,994 | +0.24(+4.53%) |
Jun 23, 2022 | 4.960 | 5.310 | 4.955 | 5.300 | 1,045,679 | +0.36(+7.29%) |
Jun 22, 2022 | 4.440 | 4.950 | 4.400 | 4.940 | 1,103,336 | +0.38(+8.33%) |
Jun 21, 2022 | 4.530 | 4.880 | 4.050 | 4.560 | 2,170,793 | +0.18(+4.11%) |
Jun 17, 2022 | 4.260 | 4.520 | 4.190 | 4.380 | 5,343,398 | +0.16(+3.79%) |
Jun 16, 2022 | 4.110 | 4.220 | 3.840 | 4.220 | 1,807,534 | -0.05(-1.17%) |
Jun 15, 2022 | 4.100 | 4.350 | 4.025 | 4.270 | 1,374,902 | +0.22(+5.43%) |
Jun 14, 2022 | 4.070 | 4.190 | 3.850 | 4.050 | 1,256,301 | +0.01(+0.25%) |
Jun 13, 2022 | 4.340 | 4.340 | 3.860 | 4.040 | 1,591,786 | -0.40(-9.01%) |
Jun 10, 2022 | 5.000 | 5.045 | 4.290 | 4.440 | 1,873,209 | -0.66(-12.94%) |
Jun 09, 2022 | 5.060 | 5.530 | 4.970 | 5.100 | 931,808 | +0.01(+0.20%) |
Jun 08, 2022 | 4.750 | 5.270 | 4.750 | 5.090 | 971,330 | +0.30(+6.26%) |
Jun 07, 2022 | 4.380 | 4.795 | 4.380 | 4.790 | 1,001,719 | +0.34(+7.64%) |
Jun 06, 2022 | 4.580 | 4.700 | 4.400 | 4.450 | 806,621 | -0.07(-1.55%) |
Jun 03, 2022 | 4.500 | 4.690 | 4.280 | 4.520 | 1,322,488 | -0.01(-0.22%) |
Jun 02, 2022 | 4.440 | 4.630 | 4.400 | 4.530 | 887,559 | +0.05(+1.12%) |