Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.40 | 11.84 | 7.395 | 9.564 | 13,088 | -2.68(-21.90%) |
Aug 30, 2022 | 11.57 | 12.30 | 11.11 | 12.25 | 962 | +0.58(+4.99%) |
Aug 29, 2022 | 11.70 | 12.00 | 11.47 | 11.66 | 1,209 | -0.33(-2.75%) |
Aug 26, 2022 | 12.29 | 12.30 | 11.71 | 11.99 | 666 | -0.17(-1.38%) |
Aug 25, 2022 | 11.70 | 12.30 | 11.40 | 12.16 | 1,561 | +0.65(+5.66%) |
Aug 24, 2022 | 11.10 | 11.84 | 11.10 | 11.51 | 457 | -0.06(-0.52%) |
Aug 23, 2022 | 10.80 | 11.88 | 10.80 | 11.57 | 1,551 | -0.01(-0.08%) |
Aug 22, 2022 | 12.00 | 12.01 | 11.40 | 11.58 | 784 | +0.14(+1.26%) |
Aug 19, 2022 | 12.30 | 12.59 | 11.41 | 11.44 | 1,748 | -0.57(-4.72%) |
Aug 18, 2022 | 12.02 | 12.80 | 11.94 | 12.00 | 1,041 | -0.01(-0.05%) |
Aug 17, 2022 | 12.68 | 12.75 | 12.00 | 12.01 | 3,477 | -0.07(-0.57%) |
Aug 16, 2022 | 12.25 | 12.48 | 11.67 | 12.08 | 806 | -0.17(-1.35%) |
Aug 15, 2022 | 12.00 | 12.87 | 11.73 | 12.24 | 9,086 | +0.27(+2.26%) |
Aug 12, 2022 | 12.00 | 12.02 | 11.70 | 11.97 | 1,408 | -0.03(-0.22%) |
Aug 11, 2022 | 12.00 | 12.30 | 11.85 | 12.00 | 4,101 | +0.00(+0.00%) |
Aug 10, 2022 | 12.00 | 12.60 | 11.79 | 12.00 | 5,523 | +0.12(+0.98%) |
Aug 09, 2022 | 11.56 | 12.09 | 11.55 | 11.88 | 3,749 | +0.04(+0.30%) |
Aug 08, 2022 | 11.07 | 11.86 | 10.95 | 11.85 | 2,557 | +0.66(+5.87%) |
Aug 05, 2022 | 11.70 | 11.71 | 11.06 | 11.19 | 3,414 | -0.04(-0.32%) |
Aug 04, 2022 | 12.00 | 12.00 | 10.80 | 11.23 | 10,893 | +0.42(+3.89%) |
Aug 03, 2022 | 12.31 | 12.31 | 10.20 | 10.81 | 12,505 | -0.92(-7.88%) |
Aug 02, 2022 | 12.90 | 12.90 | 11.40 | 11.73 | 3,321 | -0.27(-2.23%) |
Aug 01, 2022 | 12.60 | 12.61 | 11.70 | 12.00 | 2,823 | -0.64(-5.10%) |
Jul 29, 2022 | 13.20 | 14.56 | 12.62 | 12.64 | 2,523 | -0.52(-3.97%) |
Jul 28, 2022 | 13.80 | 13.84 | 13.13 | 13.16 | 978 | -0.27(-1.99%) |
Jul 27, 2022 | 13.80 | 14.01 | 12.97 | 13.43 | 1,026 | -0.23(-1.65%) |
Jul 26, 2022 | 14.40 | 15.00 | 13.20 | 13.66 | 4,589 | -0.87(-6.01%) |
Jul 25, 2022 | 15.04 | 15.63 | 14.47 | 14.53 | 914 | -0.26(-1.76%) |
Jul 22, 2022 | 16.50 | 16.50 | 14.76 | 14.79 | 1,297 | -1.11(-6.98%) |
Jul 21, 2022 | 16.50 | 16.83 | 15.11 | 15.90 | 2,705 | -0.52(-3.14%) |
Jul 20, 2022 | 17.10 | 19.63 | 16.32 | 16.42 | 9,448 | -0.53(-3.15%) |
Jul 19, 2022 | 17.10 | 18.00 | 16.20 | 16.95 | 1,293 | +0.54(+3.29%) |
Jul 18, 2022 | 17.10 | 17.91 | 16.41 | 16.41 | 1,041 | -0.39(-2.34%) |
Jul 15, 2022 | 16.65 | 16.95 | 16.21 | 16.80 | 209 | -0.15(-0.87%) |
Jul 14, 2022 | 17.06 | 17.06 | 16.05 | 16.95 | 275 | +0.16(+0.95%) |
Jul 13, 2022 | 17.36 | 17.36 | 16.20 | 16.79 | 1,012 | -0.57(-3.27%) |
Jul 12, 2022 | 17.10 | 17.70 | 17.10 | 17.36 | 868 | -0.17(-0.96%) |
Jul 11, 2022 | 17.70 | 17.81 | 17.10 | 17.53 | 2,689 | +0.94(+5.64%) |
Jul 08, 2022 | 15.00 | 17.55 | 15.00 | 16.59 | 4,888 | +1.59(+10.58%) |
Jul 07, 2022 | 14.97 | 15.30 | 14.40 | 15.00 | 1,410 | +0.87(+6.18%) |
Jul 06, 2022 | 14.10 | 15.33 | 13.80 | 14.13 | 1,227 | +0.32(+2.35%) |
Jul 05, 2022 | 12.33 | 14.70 | 12.33 | 13.81 | 1,097 | -0.29(-2.09%) |
Jul 01, 2022 | 14.22 | 15.30 | 13.88 | 14.10 | 1,306 | -0.29(-2.04%) |
Jun 30, 2022 | 13.80 | 14.70 | 13.80 | 14.39 | 2,017 | -0.31(-2.08%) |
Jun 29, 2022 | 15.00 | 15.02 | 14.40 | 14.70 | 993 | -0.30(-2.00%) |
Jun 28, 2022 | 14.70 | 15.51 | 14.40 | 15.00 | 5,356 | +0.30(+2.04%) |
Jun 27, 2022 | 14.10 | 14.70 | 13.50 | 14.70 | 2,063 | +1.06(+7.81%) |
Jun 24, 2022 | 13.80 | 14.70 | 13.63 | 13.63 | 1,622 | -0.11(-0.76%) |
Jun 23, 2022 | 13.50 | 14.54 | 13.47 | 13.74 | 3,434 | -0.13(-0.95%) |
Jun 22, 2022 | 13.50 | 14.10 | 13.50 | 13.87 | 219 | +0.13(+0.92%) |
Jun 21, 2022 | 12.68 | 14.10 | 12.68 | 13.75 | 3,386 | +1.07(+8.42%) |
Jun 17, 2022 | 12.51 | 13.05 | 12.15 | 12.68 | 285 | +0.26(+2.05%) |
Jun 16, 2022 | 13.20 | 13.20 | 11.73 | 12.42 | 1,666 | +0.36(+2.96%) |
Jun 15, 2022 | 13.82 | 13.82 | 11.20 | 12.07 | 3,071 | -0.84(-6.49%) |
Jun 14, 2022 | 12.93 | 13.52 | 12.90 | 12.90 | 1,132 | -0.44(-3.28%) |
Jun 13, 2022 | 14.40 | 14.70 | 12.93 | 13.34 | 943 | -0.59(-4.24%) |
Jun 10, 2022 | 14.10 | 14.10 | 12.96 | 13.93 | 1,262 | -0.24(-1.71%) |
Jun 09, 2022 | 13.80 | 14.70 | 13.17 | 14.18 | 2,830 | -0.44(-3.02%) |
Jun 08, 2022 | 15.00 | 15.88 | 14.46 | 14.62 | 2,209 | +0.38(+2.70%) |
Jun 07, 2022 | 14.77 | 15.60 | 14.18 | 14.23 | 1,462 | -0.77(-5.10%) |
Jun 06, 2022 | 13.47 | 15.60 | 13.20 | 15.00 | 2,364 | +1.65(+12.39%) |
Jun 03, 2022 | 12.30 | 13.77 | 12.30 | 13.34 | 1,877 | +0.43(+3.37%) |
Jun 02, 2022 | 13.77 | 13.77 | 12.77 | 12.91 | 1,737 | -0.01(-0.05%) |