Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.860 | 10.16 | 9.564 | 9.860 | 7,123 | -0.01(-0.14%) |
Aug 30, 2022 | 10.37 | 10.41 | 9.593 | 9.874 | 13,213 | -0.44(-4.25%) |
Aug 29, 2022 | 10.17 | 10.48 | 10.15 | 10.31 | 9,032 | +0.38(+3.78%) |
Aug 26, 2022 | 10.20 | 10.20 | 9.692 | 9.937 | 8,129 | -0.21(-2.06%) |
Aug 25, 2022 | 11.22 | 11.17 | 9.948 | 10.15 | 16,555 | -0.28(-2.64%) |
Aug 24, 2022 | 10.18 | 10.69 | 9.860 | 10.42 | 12,452 | +0.38(+3.74%) |
Aug 23, 2022 | 10.03 | 10.69 | 9.690 | 10.05 | 10,674 | -0.06(-0.61%) |
Aug 22, 2022 | 10.15 | 10.46 | 9.241 | 10.11 | 15,196 | -0.26(-2.51%) |
Aug 19, 2022 | 10.22 | 10.71 | 10.03 | 10.37 | 31,532 | -0.00(-0.03%) |
Aug 18, 2022 | 10.54 | 10.90 | 10.14 | 10.37 | 24,376 | -0.36(-3.33%) |
Aug 17, 2022 | 11.05 | 11.05 | 10.10 | 10.73 | 32,711 | -0.02(-0.16%) |
Aug 16, 2022 | 12.07 | 12.38 | 10.71 | 10.74 | 62,461 | -1.23(-10.27%) |
Aug 15, 2022 | 11.90 | 12.41 | 11.90 | 11.97 | 17,247 | -0.02(-0.17%) |
Aug 12, 2022 | 11.98 | 12.41 | 11.90 | 11.99 | 18,830 | +0.04(+0.36%) |
Aug 11, 2022 | 12.41 | 12.41 | 11.90 | 11.95 | 20,576 | -0.15(-1.26%) |
Aug 10, 2022 | 12.41 | 12.75 | 11.93 | 12.10 | 36,774 | -0.22(-1.79%) |
Aug 09, 2022 | 12.30 | 12.75 | 12.15 | 12.32 | 28,095 | -0.11(-0.90%) |
Aug 08, 2022 | 13.94 | 14.00 | 12.12 | 12.44 | 48,423 | -1.55(-11.09%) |
Aug 05, 2022 | 13.32 | 14.28 | 13.32 | 13.99 | 6,207 | +0.22(+1.59%) |
Aug 04, 2022 | 14.11 | 14.14 | 13.43 | 13.77 | 7,237 | +0.10(+0.71%) |
Aug 03, 2022 | 13.44 | 14.28 | 13.43 | 13.67 | 9,664 | +0.24(+1.81%) |
Aug 02, 2022 | 13.93 | 13.93 | 13.09 | 13.43 | 10,326 | +0.05(+0.37%) |
Aug 01, 2022 | 12.75 | 13.60 | 12.75 | 13.38 | 8,320 | +0.57(+4.46%) |
Jul 29, 2022 | 12.92 | 13.26 | 12.75 | 12.81 | 9,836 | -0.32(-2.41%) |
Jul 28, 2022 | 13.09 | 13.26 | 12.80 | 13.13 | 5,477 | +0.14(+1.06%) |
Jul 27, 2022 | 13.11 | 13.30 | 12.41 | 12.99 | 6,730 | +0.20(+1.57%) |
Jul 26, 2022 | 13.43 | 13.43 | 12.75 | 12.79 | 10,150 | -0.56(-4.18%) |
Jul 25, 2022 | 13.09 | 13.94 | 13.09 | 13.35 | 6,172 | +0.09(+0.64%) |
Jul 22, 2022 | 13.60 | 13.76 | 13.26 | 13.26 | 8,177 | -0.34(-2.51%) |
Jul 21, 2022 | 13.61 | 14.11 | 13.60 | 13.60 | 4,759 | -0.17(-1.22%) |
Jul 20, 2022 | 13.60 | 14.11 | 13.43 | 13.77 | 7,000 | +0.29(+2.14%) |
Jul 19, 2022 | 13.43 | 13.91 | 13.26 | 13.48 | 5,629 | +0.34(+2.56%) |
Jul 18, 2022 | 13.45 | 13.73 | 13.08 | 13.14 | 8,217 | -0.29(-2.16%) |
Jul 15, 2022 | 13.35 | 13.60 | 13.26 | 13.44 | 1,122 | +0.17(+1.29%) |
Jul 14, 2022 | 13.77 | 13.94 | 13.26 | 13.26 | 5,572 | -0.17(-1.25%) |
Jul 13, 2022 | 13.26 | 13.99 | 13.26 | 13.43 | 5,830 | -0.19(-1.40%) |
Jul 12, 2022 | 13.60 | 13.69 | 13.26 | 13.62 | 8,040 | +0.08(+0.63%) |
Jul 11, 2022 | 14.11 | 14.11 | 13.10 | 13.54 | 20,453 | +0.23(+1.75%) |
Jul 08, 2022 | 13.77 | 13.94 | 13.26 | 13.30 | 4,681 | -0.40(-2.90%) |
Jul 07, 2022 | 13.28 | 13.94 | 13.28 | 13.70 | 6,009 | +0.27(+2.01%) |
Jul 06, 2022 | 13.46 | 14.14 | 13.14 | 13.43 | 6,870 | -0.03(-0.21%) |
Jul 05, 2022 | 13.26 | 13.83 | 13.09 | 13.46 | 6,893 | -0.14(-1.03%) |
Jul 01, 2022 | 13.41 | 14.11 | 13.37 | 13.60 | 4,924 | -0.02(-0.12%) |
Jun 30, 2022 | 13.61 | 14.14 | 13.13 | 13.62 | 7,279 | -0.15(-1.12%) |
Jun 29, 2022 | 14.11 | 14.41 | 13.46 | 13.77 | 14,942 | -0.22(-1.60%) |
Jun 28, 2022 | 14.30 | 14.45 | 13.94 | 14.00 | 8,585 | +0.05(+0.38%) |
Jun 27, 2022 | 14.28 | 14.53 | 13.94 | 13.94 | 5,538 | -0.02(-0.15%) |
Jun 24, 2022 | 13.63 | 14.79 | 13.63 | 13.96 | 5,461 | +0.24(+1.73%) |
Jun 23, 2022 | 13.43 | 14.42 | 13.35 | 13.73 | 9,761 | -0.31(-2.22%) |
Jun 22, 2022 | 14.11 | 14.81 | 13.60 | 14.04 | 6,939 | -0.41(-2.86%) |
Jun 21, 2022 | 13.60 | 14.45 | 13.60 | 14.45 | 8,350 | +0.71(+5.13%) |
Jun 17, 2022 | 12.84 | 13.96 | 12.84 | 13.74 | 20,810 | +0.65(+5.00%) |
Jun 16, 2022 | 13.60 | 14.11 | 12.84 | 13.09 | 13,740 | -0.54(-3.99%) |
Jun 15, 2022 | 14.11 | 14.62 | 13.43 | 13.63 | 13,663 | -0.31(-2.20%) |
Jun 14, 2022 | 14.45 | 14.96 | 13.77 | 13.94 | 8,491 | -0.17(-1.20%) |
Jun 13, 2022 | 14.48 | 14.91 | 13.77 | 14.11 | 18,177 | -0.68(-4.60%) |
Jun 10, 2022 | 14.62 | 15.44 | 14.47 | 14.79 | 4,359 | -0.19(-1.25%) |
Jun 09, 2022 | 15.64 | 15.64 | 14.69 | 14.98 | 6,384 | -0.66(-4.24%) |
Jun 08, 2022 | 15.79 | 16.15 | 15.15 | 15.64 | 9,196 | -0.07(-0.48%) |
Jun 07, 2022 | 13.94 | 15.98 | 13.91 | 15.71 | 27,585 | +1.43(+10.05%) |
Jun 06, 2022 | 14.03 | 14.40 | 13.77 | 14.28 | 6,406 | +0.11(+0.78%) |
Jun 03, 2022 | 14.28 | 14.28 | 13.62 | 14.17 | 8,195 | -0.09(-0.60%) |
Jun 02, 2022 | 14.11 | 14.62 | 13.80 | 14.25 | 12,985 | -0.10(-0.70%) |