Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.39 | 14.60 | 14.38 | 14.47 | 223,059 | +0.20(+1.40%) |
Aug 30, 2022 | 14.81 | 14.81 | 13.85 | 14.27 | 189,101 | -0.51(-3.45%) |
Aug 29, 2022 | 15.05 | 15.20 | 14.22 | 14.78 | 649,172 | -1.85(-11.12%) |
Aug 26, 2022 | 15.49 | 17.20 | 15.47 | 16.63 | 270,813 | +1.76(+11.84%) |
Aug 25, 2022 | 14.46 | 14.91 | 14.38 | 14.87 | 81,166 | +0.54(+3.77%) |
Aug 24, 2022 | 14.31 | 14.46 | 14.02 | 14.33 | 73,005 | +0.35(+2.50%) |
Aug 23, 2022 | 13.78 | 14.22 | 13.76 | 13.98 | 98,066 | +0.33(+2.42%) |
Aug 22, 2022 | 13.79 | 13.80 | 13.38 | 13.65 | 44,016 | -0.15(-1.09%) |
Aug 19, 2022 | 14.00 | 14.00 | 13.70 | 13.80 | 37,576 | -0.48(-3.36%) |
Aug 18, 2022 | 14.45 | 14.45 | 14.06 | 14.28 | 76,678 | -0.08(-0.56%) |
Aug 17, 2022 | 14.60 | 14.74 | 14.04 | 14.36 | 108,816 | -0.32(-2.18%) |
Aug 16, 2022 | 14.69 | 14.71 | 14.14 | 14.68 | 45,000 | +0.04(+0.27%) |
Aug 15, 2022 | 15.27 | 15.43 | 14.54 | 14.64 | 196,423 | -0.86(-5.55%) |
Aug 12, 2022 | 14.90 | 15.60 | 14.60 | 15.50 | 255,068 | +0.73(+4.94%) |
Aug 11, 2022 | 14.20 | 14.89 | 14.20 | 14.77 | 138,917 | +0.60(+4.23%) |
Aug 10, 2022 | 13.42 | 14.34 | 13.42 | 14.17 | 92,781 | +0.99(+7.51%) |
Aug 09, 2022 | 13.50 | 13.50 | 12.82 | 13.18 | 32,289 | -0.31(-2.30%) |
Aug 08, 2022 | 13.19 | 13.63 | 13.19 | 13.49 | 34,035 | +0.35(+2.66%) |
Aug 05, 2022 | 12.32 | 13.15 | 12.32 | 13.14 | 31,102 | +0.14(+1.08%) |
Aug 04, 2022 | 13.15 | 13.15 | 12.71 | 13.00 | 32,574 | -0.01(-0.08%) |
Aug 03, 2022 | 13.37 | 13.37 | 12.68 | 13.01 | 65,276 | -0.32(-2.40%) |
Aug 02, 2022 | 14.53 | 14.53 | 13.20 | 13.33 | 72,848 | -1.22(-8.38%) |
Jul 29, 2022 | 14.55 | 0 | +0.70(+5.05%) | |||
Jul 28, 2022 | 13.50 | 14.05 | 13.04 | 13.85 | 65,858 | +0.55(+4.14%) |
Jul 27, 2022 | 12.48 | 13.35 | 12.35 | 13.30 | 87,811 | +0.93(+7.52%) |
Jul 26, 2022 | 12.40 | 12.52 | 12.15 | 12.37 | 114,918 | -0.03(-0.24%) |
Jul 25, 2022 | 12.50 | 12.68 | 12.24 | 12.40 | 24,543 | -0.05(-0.40%) |
Jul 22, 2022 | 12.57 | 12.71 | 12.35 | 12.45 | 21,274 | +0.03(+0.24%) |
Jul 21, 2022 | 12.06 | 12.53 | 11.97 | 12.42 | 46,236 | +0.26(+2.14%) |
Jul 20, 2022 | 12.15 | 12.31 | 12.06 | 12.16 | 36,217 | +0.00(+0.00%) |
Jul 19, 2022 | 11.83 | 12.39 | 11.65 | 12.16 | 40,498 | +0.44(+3.75%) |
Jul 18, 2022 | 11.75 | 12.10 | 11.34 | 11.72 | 30,923 | +0.29(+2.54%) |
Jul 15, 2022 | 11.50 | 11.53 | 11.05 | 11.43 | 35,618 | +0.21(+1.87%) |
Jul 14, 2022 | 11.87 | 11.87 | 11.16 | 11.22 | 23,913 | -0.63(-5.32%) |
Jul 13, 2022 | 12.08 | 12.12 | 11.76 | 11.85 | 31,109 | -0.38(-3.11%) |
Jul 12, 2022 | 12.50 | 12.50 | 12.18 | 12.23 | 65,900 | -0.32(-2.55%) |
Jul 11, 2022 | 12.49 | 12.68 | 12.29 | 12.55 | 88,896 | -0.09(-0.71%) |
Jul 08, 2022 | 12.62 | 13.31 | 12.47 | 12.64 | 55,602 | -0.02(-0.16%) |
Jul 07, 2022 | 12.14 | 12.74 | 12.14 | 12.66 | 44,709 | +0.75(+6.30%) |
Jul 06, 2022 | 12.38 | 12.54 | 11.76 | 11.91 | 61,020 | -0.53(-4.26%) |
Jul 05, 2022 | 13.41 | 13.41 | 12.10 | 12.44 | 87,943 | +0.04(+0.32%) |
Jul 04, 2022 | 12.26 | 12.61 | 12.21 | 12.40 | 41,297 | -0.03(-0.24%) |
Jun 30, 2022 | 12.43 | 0 | -0.42(-3.27%) | |||
Jun 29, 2022 | 13.05 | 13.14 | 12.66 | 12.85 | 94,593 | -0.21(-1.61%) |
Jun 28, 2022 | 12.88 | 13.15 | 12.60 | 13.06 | 96,058 | +0.35(+2.75%) |
Jun 27, 2022 | 12.39 | 13.16 | 12.29 | 12.71 | 70,133 | +0.48(+3.92%) |
Jun 24, 2022 | 11.47 | 12.45 | 11.47 | 12.23 | 59,827 | +0.77(+6.72%) |
Jun 23, 2022 | 11.85 | 11.93 | 11.15 | 11.46 | 56,232 | -0.39(-3.29%) |
Jun 22, 2022 | 12.06 | 12.17 | 11.72 | 11.85 | 46,191 | -0.39(-3.19%) |
Jun 21, 2022 | 12.23 | 12.38 | 12.11 | 12.24 | 24,122 | +0.04(+0.33%) |
Jun 20, 2022 | 12.14 | 12.31 | 11.93 | 12.20 | 19,508 | +0.22(+1.84%) |
Jun 17, 2022 | 12.01 | 12.20 | 11.68 | 11.98 | 55,770 | +0.09(+0.76%) |
Jun 16, 2022 | 12.14 | 12.15 | 11.64 | 11.89 | 80,464 | -0.61(-4.88%) |
Jun 15, 2022 | 12.03 | 12.75 | 12.03 | 12.50 | 112,770 | +0.45(+3.73%) |
Jun 14, 2022 | 12.30 | 12.53 | 11.83 | 12.05 | 152,542 | -0.14(-1.15%) |
Jun 13, 2022 | 12.17 | 12.42 | 11.82 | 12.19 | 117,587 | -0.28(-2.25%) |
Jun 10, 2022 | 12.83 | 12.94 | 12.35 | 12.47 | 94,068 | -0.46(-3.56%) |
Jun 09, 2022 | 13.43 | 13.45 | 12.91 | 12.93 | 78,009 | -0.55(-4.08%) |
Jun 08, 2022 | 13.62 | 13.71 | 13.37 | 13.48 | 37,367 | -0.16(-1.17%) |
Jun 07, 2022 | 13.53 | 13.89 | 13.42 | 13.64 | 51,869 | +0.11(+0.81%) |
Jun 06, 2022 | 13.54 | 13.81 | 13.38 | 13.53 | 92,662 | +0.13(+0.97%) |
Jun 03, 2022 | 13.44 | 13.49 | 13.21 | 13.40 | 58,641 | -0.25(-1.83%) |
Jun 02, 2022 | 13.17 | 13.94 | 13.17 | 13.65 | 80,441 | +0.42(+3.17%) |