Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.54 | 11.87 | 11.34 | 11.60 | 1,539,267 | +0.31(+2.75%) |
Aug 30, 2022 | 11.50 | 11.79 | 11.10 | 11.29 | 861,343 | -0.05(-0.44%) |
Aug 29, 2022 | 10.95 | 11.52 | 10.88 | 11.34 | 747,526 | +0.23(+2.07%) |
Aug 26, 2022 | 12.43 | 12.43 | 11.04 | 11.11 | 868,830 | -1.29(-10.40%) |
Aug 25, 2022 | 12.08 | 12.41 | 11.92 | 12.40 | 1,280,344 | +0.43(+3.59%) |
Aug 24, 2022 | 11.32 | 11.99 | 11.31 | 11.97 | 854,269 | +0.73(+6.49%) |
Aug 23, 2022 | 11.65 | 11.92 | 11.24 | 11.24 | 739,112 | -0.38(-3.27%) |
Aug 22, 2022 | 11.90 | 12.00 | 11.37 | 11.62 | 1,245,291 | -0.52(-4.28%) |
Aug 19, 2022 | 12.93 | 13.08 | 12.12 | 12.14 | 1,073,064 | -1.20(-9.00%) |
Aug 18, 2022 | 13.15 | 13.37 | 12.93 | 13.34 | 527,225 | +0.16(+1.21%) |
Aug 17, 2022 | 13.29 | 13.45 | 12.90 | 13.18 | 615,616 | -0.39(-2.87%) |
Aug 16, 2022 | 13.60 | 13.75 | 12.89 | 13.57 | 726,246 | -0.13(-0.95%) |
Aug 15, 2022 | 13.78 | 14.12 | 13.37 | 13.70 | 1,056,182 | -0.30(-2.14%) |
Aug 12, 2022 | 13.63 | 14.12 | 13.45 | 14.00 | 1,137,390 | +0.57(+4.24%) |
Aug 11, 2022 | 13.83 | 14.15 | 13.10 | 13.43 | 975,548 | -0.20(-1.47%) |
Aug 10, 2022 | 13.41 | 13.79 | 13.09 | 13.63 | 1,263,708 | +0.68(+5.25%) |
Aug 09, 2022 | 14.73 | 14.76 | 12.76 | 12.95 | 2,627,736 | -3.62(-21.85%) |
Aug 08, 2022 | 16.10 | 17.00 | 15.93 | 16.57 | 1,203,167 | +0.82(+5.21%) |
Aug 05, 2022 | 14.89 | 15.81 | 14.78 | 15.75 | 744,197 | +0.51(+3.35%) |
Aug 04, 2022 | 15.66 | 16.11 | 15.13 | 15.24 | 1,692,376 | -0.42(-2.68%) |
Aug 03, 2022 | 14.46 | 15.67 | 14.40 | 15.66 | 934,078 | +1.41(+9.89%) |
Aug 02, 2022 | 13.45 | 14.35 | 13.43 | 14.25 | 804,353 | +0.60(+4.40%) |
Aug 01, 2022 | 13.45 | 13.74 | 12.80 | 13.65 | 792,945 | +0.01(+0.07%) |
Jul 29, 2022 | 13.81 | 13.81 | 13.17 | 13.64 | 740,420 | -0.16(-1.16%) |
Jul 28, 2022 | 13.72 | 14.05 | 12.95 | 13.80 | 1,010,852 | +0.03(+0.22%) |
Jul 27, 2022 | 12.79 | 13.84 | 12.66 | 13.77 | 891,940 | +1.19(+9.46%) |
Jul 26, 2022 | 13.55 | 13.58 | 12.54 | 12.58 | 1,154,651 | -1.29(-9.30%) |
Jul 25, 2022 | 14.45 | 14.45 | 13.60 | 13.87 | 1,115,464 | -0.67(-4.61%) |
Jul 22, 2022 | 16.03 | 16.11 | 14.48 | 14.54 | 770,158 | -1.53(-9.52%) |
Jul 21, 2022 | 15.85 | 16.34 | 15.70 | 16.07 | 861,790 | +0.27(+1.71%) |
Jul 20, 2022 | 14.27 | 15.84 | 14.27 | 15.80 | 957,064 | +1.61(+11.35%) |
Jul 19, 2022 | 13.87 | 14.47 | 13.62 | 14.19 | 863,287 | +0.66(+4.88%) |
Jul 18, 2022 | 13.96 | 14.34 | 13.52 | 13.53 | 565,223 | -0.13(-0.95%) |
Jul 15, 2022 | 13.86 | 13.96 | 13.30 | 13.66 | 571,746 | +0.20(+1.49%) |
Jul 14, 2022 | 13.83 | 13.94 | 13.34 | 13.46 | 435,585 | -0.48(-3.44%) |
Jul 13, 2022 | 13.53 | 14.01 | 13.16 | 13.94 | 626,721 | -0.04(-0.29%) |
Jul 12, 2022 | 14.50 | 14.75 | 13.85 | 13.98 | 669,032 | -0.44(-3.05%) |
Jul 11, 2022 | 15.66 | 15.76 | 14.40 | 14.42 | 850,263 | -1.53(-9.59%) |
Jul 08, 2022 | 16.09 | 16.70 | 15.73 | 15.95 | 740,583 | -0.58(-3.51%) |
Jul 07, 2022 | 15.66 | 16.59 | 15.54 | 16.53 | 553,111 | +0.84(+5.35%) |
Jul 06, 2022 | 15.82 | 16.15 | 15.55 | 15.69 | 589,841 | -0.18(-1.13%) |
Jul 05, 2022 | 14.15 | 16.07 | 14.03 | 15.87 | 1,061,892 | +1.46(+10.13%) |
Jul 01, 2022 | 14.25 | 14.67 | 13.98 | 14.41 | 578,847 | +0.27(+1.91%) |
Jun 30, 2022 | 14.17 | 14.34 | 13.59 | 14.14 | 1,078,238 | -0.33(-2.28%) |
Jun 29, 2022 | 14.74 | 14.74 | 14.29 | 14.47 | 531,038 | -0.26(-1.77%) |
Jun 28, 2022 | 15.75 | 16.02 | 14.69 | 14.73 | 991,111 | -1.16(-7.30%) |
Jun 27, 2022 | 15.71 | 16.14 | 15.43 | 15.89 | 1,207,124 | +0.32(+2.06%) |
Jun 24, 2022 | 15.15 | 15.81 | 15.00 | 15.57 | 1,749,573 | +0.71(+4.78%) |
Jun 23, 2022 | 13.80 | 14.89 | 13.74 | 14.86 | 913,314 | +1.19(+8.71%) |
Jun 22, 2022 | 13.11 | 14.01 | 13.02 | 13.67 | 914,340 | +0.46(+3.48%) |
Jun 21, 2022 | 13.34 | 13.94 | 13.18 | 13.21 | 986,981 | +0.05(+0.38%) |
Jun 17, 2022 | 12.15 | 13.38 | 12.15 | 13.16 | 1,723,611 | +1.14(+9.48%) |
Jun 16, 2022 | 12.12 | 12.24 | 11.72 | 12.02 | 1,135,313 | -0.55(-4.38%) |
Jun 15, 2022 | 12.36 | 12.76 | 12.03 | 12.57 | 1,786,022 | +0.37(+3.03%) |
Jun 14, 2022 | 12.68 | 12.82 | 12.10 | 12.20 | 1,013,775 | -0.47(-3.71%) |
Jun 13, 2022 | 13.17 | 13.43 | 12.53 | 12.67 | 1,300,416 | -1.09(-7.92%) |
Jun 10, 2022 | 14.30 | 14.50 | 13.48 | 13.76 | 1,102,781 | -1.09(-7.34%) |
Jun 09, 2022 | 16.10 | 16.24 | 14.82 | 14.85 | 883,404 | -1.34(-8.28%) |
Jun 08, 2022 | 16.36 | 16.77 | 16.11 | 16.19 | 974,308 | -0.17(-1.04%) |
Jun 07, 2022 | 15.92 | 16.44 | 15.70 | 16.36 | 1,458,309 | +0.22(+1.36%) |
Jun 06, 2022 | 16.85 | 16.96 | 15.92 | 16.14 | 924,234 | -0.36(-2.18%) |
Jun 03, 2022 | 16.99 | 17.35 | 16.45 | 16.50 | 700,449 | -0.85(-4.90%) |
Jun 02, 2022 | 16.42 | 17.61 | 16.42 | 17.35 | 1,248,461 | +0.75(+4.52%) |