Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.93 | 13.93 | 13.58 | 13.71 | 1,109,227 | +0.09(+0.66%) |
Aug 30, 2022 | 14.16 | 14.49 | 13.39 | 13.62 | 1,024,492 | -0.30(-2.16%) |
Aug 29, 2022 | 13.92 | 14.69 | 13.78 | 13.92 | 1,055,794 | -0.19(-1.35%) |
Aug 26, 2022 | 15.56 | 15.56 | 14.01 | 14.11 | 1,029,509 | -1.48(-9.49%) |
Aug 25, 2022 | 15.53 | 15.69 | 15.14 | 15.59 | 603,033 | +0.29(+1.90%) |
Aug 24, 2022 | 14.84 | 15.55 | 14.63 | 15.30 | 981,892 | +0.41(+2.75%) |
Aug 23, 2022 | 14.48 | 15.10 | 14.29 | 14.89 | 904,833 | +0.51(+3.55%) |
Aug 22, 2022 | 14.47 | 14.81 | 14.21 | 14.38 | 1,440,665 | -0.43(-2.90%) |
Aug 19, 2022 | 15.02 | 15.27 | 14.56 | 14.81 | 1,307,656 | -0.55(-3.58%) |
Aug 18, 2022 | 15.84 | 15.84 | 15.05 | 15.36 | 1,652,587 | -0.45(-2.85%) |
Aug 17, 2022 | 16.36 | 16.54 | 15.59 | 15.81 | 1,216,955 | -0.77(-4.64%) |
Aug 16, 2022 | 17.23 | 17.23 | 16.04 | 16.58 | 1,317,919 | -0.70(-4.05%) |
Aug 15, 2022 | 17.13 | 17.39 | 16.66 | 17.28 | 1,381,514 | +0.03(+0.17%) |
Aug 12, 2022 | 16.67 | 17.49 | 16.67 | 17.25 | 1,934,135 | +0.68(+4.10%) |
Aug 11, 2022 | 16.24 | 17.18 | 15.73 | 16.57 | 2,346,922 | +0.37(+2.28%) |
Aug 10, 2022 | 14.57 | 16.76 | 14.27 | 16.20 | 2,730,261 | +1.17(+7.78%) |
Aug 09, 2022 | 15.64 | 16.04 | 14.88 | 15.03 | 1,843,299 | -0.93(-5.83%) |
Aug 08, 2022 | 15.37 | 16.07 | 15.37 | 15.96 | 2,127,476 | +0.50(+3.23%) |
Aug 05, 2022 | 14.46 | 15.50 | 14.15 | 15.46 | 1,588,283 | +0.74(+5.03%) |
Aug 04, 2022 | 13.63 | 14.95 | 13.53 | 14.72 | 2,124,667 | +1.10(+8.08%) |
Aug 03, 2022 | 12.77 | 13.97 | 12.77 | 13.62 | 1,591,990 | +1.11(+8.87%) |
Aug 02, 2022 | 11.97 | 12.60 | 11.88 | 12.51 | 1,296,382 | +0.39(+3.22%) |
Aug 01, 2022 | 12.82 | 12.93 | 12.01 | 12.12 | 1,705,700 | -0.86(-6.63%) |
Jul 29, 2022 | 13.13 | 13.30 | 12.62 | 12.98 | 1,017,573 | -0.27(-2.04%) |
Jul 28, 2022 | 13.93 | 14.02 | 12.39 | 13.25 | 1,079,579 | -0.75(-5.36%) |
Jul 27, 2022 | 13.65 | 14.16 | 13.50 | 14.00 | 1,064,084 | +0.45(+3.32%) |
Jul 26, 2022 | 13.65 | 13.88 | 13.21 | 13.55 | 913,134 | -0.07(-0.51%) |
Jul 25, 2022 | 13.51 | 13.75 | 13.06 | 13.62 | 1,180,385 | +0.26(+1.95%) |
Jul 22, 2022 | 14.48 | 14.48 | 13.31 | 13.36 | 892,505 | -1.01(-7.03%) |
Jul 21, 2022 | 13.97 | 14.43 | 13.97 | 14.37 | 932,273 | +0.30(+2.13%) |
Jul 20, 2022 | 13.27 | 14.35 | 13.27 | 14.07 | 1,910,499 | +0.76(+5.71%) |
Jul 19, 2022 | 12.65 | 13.32 | 12.63 | 13.31 | 1,420,203 | +0.81(+6.48%) |
Jul 18, 2022 | 12.80 | 13.50 | 12.31 | 12.50 | 1,656,774 | -0.31(-2.42%) |
Jul 15, 2022 | 13.28 | 14.06 | 12.21 | 12.81 | 3,863,790 | +0.95(+8.01%) |
Jul 14, 2022 | 12.22 | 12.28 | 11.59 | 11.86 | 1,013,729 | -0.38(-3.10%) |
Jul 13, 2022 | 11.35 | 12.48 | 11.12 | 12.24 | 2,158,200 | +0.64(+5.52%) |
Jul 12, 2022 | 11.12 | 11.75 | 10.46 | 11.60 | 1,778,746 | +0.50(+4.50%) |
Jul 11, 2022 | 11.82 | 11.87 | 11.02 | 11.10 | 1,494,683 | -0.93(-7.73%) |
Jul 08, 2022 | 11.52 | 12.15 | 11.08 | 12.03 | 1,539,737 | +0.32(+2.73%) |
Jul 07, 2022 | 11.61 | 11.98 | 11.47 | 11.71 | 1,632,168 | +0.13(+1.12%) |
Jul 06, 2022 | 11.72 | 12.34 | 11.38 | 11.58 | 2,198,597 | -0.18(-1.53%) |
Jul 05, 2022 | 11.44 | 12.33 | 11.21 | 11.76 | 2,802,671 | +0.25(+2.17%) |
Jul 01, 2022 | 11.37 | 11.63 | 11.12 | 11.51 | 1,504,739 | +0.11(+0.96%) |
Jun 30, 2022 | 11.46 | 11.62 | 11.02 | 11.40 | 2,298,072 | -0.28(-2.40%) |
Jun 29, 2022 | 11.39 | 11.82 | 11.01 | 11.68 | 1,099,838 | +0.20(+1.74%) |
Jun 28, 2022 | 11.69 | 11.90 | 11.22 | 11.48 | 1,947,670 | -0.22(-1.88%) |
Jun 27, 2022 | 12.22 | 12.50 | 11.60 | 11.70 | 1,151,466 | -0.58(-4.72%) |
Jun 24, 2022 | 12.19 | 12.45 | 11.50 | 12.28 | 6,204,779 | +0.09(+0.74%) |
Jun 23, 2022 | 12.04 | 12.25 | 11.63 | 12.19 | 2,104,820 | +0.23(+1.92%) |
Jun 22, 2022 | 11.22 | 12.21 | 11.06 | 11.96 | 2,227,302 | +0.59(+5.19%) |
Jun 21, 2022 | 10.99 | 11.98 | 10.99 | 11.37 | 3,882,727 | +0.41(+3.74%) |
Jun 17, 2022 | 9.520 | 11.02 | 9.520 | 10.96 | 8,907,454 | +1.54(+16.35%) |
Jun 16, 2022 | 9.250 | 9.550 | 8.930 | 9.420 | 2,710,663 | -0.20(-2.08%) |
Jun 15, 2022 | 9.230 | 9.740 | 9.120 | 9.620 | 2,746,550 | +0.51(+5.60%) |
Jun 14, 2022 | 8.690 | 9.120 | 8.450 | 9.110 | 1,770,808 | +0.26(+2.94%) |
Jun 13, 2022 | 9.390 | 9.390 | 8.410 | 8.850 | 2,619,213 | -0.89(-9.14%) |
Jun 10, 2022 | 10.43 | 10.65 | 9.669 | 9.740 | 1,812,357 | -1.01(-9.40%) |
Jun 09, 2022 | 10.40 | 10.89 | 10.24 | 10.75 | 2,916,156 | +0.29(+2.77%) |
Jun 08, 2022 | 9.370 | 10.59 | 9.360 | 10.46 | 3,589,086 | +0.97(+10.22%) |
Jun 07, 2022 | 7.960 | 9.510 | 7.890 | 9.490 | 2,510,021 | +1.42(+17.60%) |
Jun 06, 2022 | 8.350 | 8.650 | 7.960 | 8.070 | 1,557,007 | -0.25(-3.00%) |
Jun 03, 2022 | 7.810 | 8.510 | 7.800 | 8.320 | 1,682,979 | +0.45(+5.72%) |
Jun 02, 2022 | 7.660 | 7.900 | 7.500 | 7.870 | 1,116,031 | +0.17(+2.21%) |