Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.35 | 15.20 | 14.32 | 14.55 | 27,704 | +0.23(+1.59%) |
Aug 30, 2022 | 15.21 | 15.23 | 12.99 | 14.32 | 67,423 | -0.97(-6.35%) |
Aug 29, 2022 | 15.53 | 16.23 | 14.80 | 15.29 | 74,214 | +0.01(+0.06%) |
Aug 26, 2022 | 15.54 | 15.54 | 15.11 | 15.28 | 33,843 | -0.26(-1.67%) |
Aug 25, 2022 | 15.42 | 15.54 | 14.72 | 15.54 | 44,316 | +0.20(+1.29%) |
Aug 24, 2022 | 14.92 | 15.78 | 14.70 | 15.34 | 72,147 | +0.55(+3.74%) |
Aug 23, 2022 | 14.68 | 15.52 | 14.26 | 14.79 | 63,972 | +0.54(+3.82%) |
Aug 22, 2022 | 13.73 | 14.40 | 13.17 | 14.25 | 54,275 | +1.74(+13.87%) |
Aug 19, 2022 | 12.26 | 13.56 | 12.26 | 12.51 | 29,992 | +0.10(+0.77%) |
Aug 18, 2022 | 12.07 | 12.81 | 11.86 | 12.42 | 43,968 | +0.84(+7.23%) |
Aug 17, 2022 | 11.11 | 11.79 | 10.85 | 11.58 | 32,233 | +0.61(+5.59%) |
Aug 16, 2022 | 11.03 | 11.14 | 10.75 | 10.97 | 11,924 | +0.00(+0.00%) |
Aug 15, 2022 | 10.37 | 11.10 | 10.37 | 10.97 | 15,807 | +0.00(+0.00%) |
Aug 12, 2022 | 10.88 | 11.10 | 10.72 | 10.97 | 11,466 | -0.14(-1.24%) |
Aug 11, 2022 | 10.23 | 11.10 | 10.23 | 11.10 | 15,551 | +0.53(+4.98%) |
Aug 10, 2022 | 10.08 | 10.79 | 9.957 | 10.58 | 23,434 | +0.65(+6.52%) |
Aug 09, 2022 | 10.36 | 10.79 | 9.930 | 9.930 | 18,607 | -0.52(-4.96%) |
Aug 08, 2022 | 10.03 | 10.97 | 10.03 | 10.45 | 14,252 | +0.14(+1.32%) |
Aug 05, 2022 | 10.76 | 10.79 | 10.28 | 10.31 | 16,471 | -0.09(-0.90%) |
Aug 04, 2022 | 10.79 | 10.79 | 10.20 | 10.41 | 5,147 | -0.24(-2.27%) |
Aug 03, 2022 | 11.10 | 11.10 | 10.36 | 10.65 | 16,541 | +0.13(+1.23%) |
Aug 02, 2022 | 10.19 | 10.85 | 10.19 | 10.52 | 18,376 | +0.11(+1.08%) |
Aug 01, 2022 | 10.25 | 10.75 | 10.13 | 10.41 | 19,355 | -0.21(-2.01%) |
Jul 29, 2022 | 10.32 | 10.74 | 9.982 | 10.62 | 22,377 | +0.47(+4.65%) |
Jul 28, 2022 | 10.76 | 10.76 | 9.925 | 10.15 | 25,138 | -0.37(-3.49%) |
Jul 27, 2022 | 10.28 | 10.89 | 9.819 | 10.51 | 11,265 | +0.46(+4.60%) |
Jul 26, 2022 | 10.44 | 10.62 | 9.836 | 10.05 | 20,939 | +0.23(+2.36%) |
Jul 25, 2022 | 9.279 | 10.23 | 9.279 | 9.819 | 28,082 | +0.35(+3.71%) |
Jul 22, 2022 | 9.425 | 10.14 | 9.425 | 9.467 | 14,185 | -0.21(-2.21%) |
Jul 21, 2022 | 10.63 | 10.87 | 9.527 | 9.682 | 25,747 | -0.90(-8.50%) |
Jul 20, 2022 | 11.31 | 11.99 | 10.58 | 10.58 | 93,450 | -2.15(-16.89%) |
Jul 19, 2022 | 11.58 | 13.49 | 11.57 | 12.73 | 77,221 | +0.84(+7.06%) |
Jul 18, 2022 | 10.55 | 12.37 | 10.55 | 11.89 | 37,403 | +1.38(+13.12%) |
Jul 15, 2022 | 10.10 | 10.95 | 10.10 | 10.51 | 30,900 | +0.41(+4.07%) |
Jul 14, 2022 | 9.904 | 10.63 | 9.904 | 10.10 | 14,814 | -0.37(-3.52%) |
Jul 13, 2022 | 9.879 | 10.98 | 9.596 | 10.47 | 55,121 | +0.73(+7.48%) |
Jul 12, 2022 | 9.947 | 10.32 | 9.596 | 9.742 | 20,028 | -0.67(-6.42%) |
Jul 11, 2022 | 9.844 | 10.69 | 9.844 | 10.41 | 22,841 | +0.56(+5.65%) |
Jul 08, 2022 | 9.236 | 10.54 | 9.090 | 9.853 | 56,109 | +0.89(+9.94%) |
Jul 07, 2022 | 9.188 | 9.396 | 8.354 | 8.962 | 35,957 | +0.81(+9.99%) |
Jul 06, 2022 | 8.002 | 8.568 | 7.505 | 8.148 | 73,256 | -0.28(-3.35%) |
Jul 05, 2022 | 9.339 | 9.570 | 7.900 | 8.431 | 93,743 | -0.89(-9.56%) |
Jul 01, 2022 | 9.339 | 9.720 | 9.318 | 9.322 | 33,372 | -0.03(-0.27%) |
Jun 30, 2022 | 9.322 | 9.940 | 9.090 | 9.348 | 45,273 | -0.16(-1.71%) |
Jun 29, 2022 | 10.82 | 10.82 | 9.433 | 9.510 | 40,194 | -1.18(-11.06%) |
Jun 28, 2022 | 9.457 | 11.08 | 9.457 | 10.69 | 95,624 | +1.08(+11.18%) |
Jun 27, 2022 | 10.15 | 10.17 | 9.254 | 9.618 | 49,840 | +0.17(+1.79%) |
Jun 24, 2022 | 9.499 | 9.880 | 8.958 | 9.448 | 46,369 | +0.26(+2.86%) |
Jun 23, 2022 | 11.85 | 11.85 | 8.856 | 9.186 | 146,976 | -2.70(-22.72%) |
Jun 22, 2022 | 12.34 | 12.87 | 11.85 | 11.89 | 42,633 | -1.42(-10.69%) |
Jun 21, 2022 | 13.29 | 14.11 | 11.86 | 13.31 | 48,420 | +0.64(+5.08%) |
Jun 17, 2022 | 14.47 | 15.24 | 12.66 | 12.67 | 61,432 | -2.15(-14.51%) |
Jun 16, 2022 | 15.71 | 15.73 | 14.32 | 14.82 | 37,384 | -0.56(-3.63%) |
Jun 15, 2022 | 14.48 | 15.97 | 14.48 | 15.37 | 44,695 | +1.30(+9.20%) |
Jun 14, 2022 | 15.57 | 16.65 | 13.61 | 14.08 | 63,387 | -1.49(-9.57%) |
Jun 13, 2022 | 16.31 | 16.47 | 14.85 | 15.57 | 43,396 | -1.08(-6.46%) |
Jun 10, 2022 | 17.44 | 17.46 | 16.30 | 16.64 | 44,300 | -0.92(-5.25%) |
Jun 09, 2022 | 18.20 | 18.41 | 17.07 | 17.57 | 51,507 | -1.03(-5.55%) |
Jun 08, 2022 | 18.74 | 18.92 | 18.22 | 18.60 | 77,092 | +0.05(+0.27%) |
Jun 07, 2022 | 18.63 | 18.84 | 18.20 | 18.55 | 63,291 | +0.14(+0.78%) |
Jun 06, 2022 | 17.91 | 19.39 | 17.91 | 18.41 | 45,656 | +0.50(+2.79%) |
Jun 03, 2022 | 18.72 | 19.39 | 17.44 | 17.91 | 71,471 | -1.31(-6.83%) |
Jun 02, 2022 | 17.99 | 20.31 | 17.86 | 19.22 | 91,015 | +1.28(+7.13%) |