Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.43 | 17.80 | 17.15 | 17.75 | 302,329 | +0.35(+2.01%) |
Aug 30, 2022 | 17.90 | 17.93 | 17.21 | 17.40 | 193,160 | -0.43(-2.41%) |
Aug 29, 2022 | 17.02 | 18.18 | 16.80 | 17.83 | 207,007 | +0.53(+3.06%) |
Aug 26, 2022 | 18.23 | 18.44 | 17.25 | 17.30 | 321,190 | -1.25(-6.74%) |
Aug 25, 2022 | 18.10 | 18.87 | 17.65 | 18.55 | 335,845 | +0.23(+1.26%) |
Aug 24, 2022 | 17.28 | 18.95 | 17.09 | 18.32 | 471,169 | +0.82(+4.69%) |
Aug 23, 2022 | 16.66 | 17.55 | 16.36 | 17.50 | 305,735 | +0.82(+4.92%) |
Aug 22, 2022 | 17.16 | 17.33 | 15.57 | 16.68 | 607,036 | -0.93(-5.28%) |
Aug 19, 2022 | 17.53 | 18.15 | 17.04 | 17.61 | 419,449 | -0.05(-0.28%) |
Aug 18, 2022 | 16.07 | 17.81 | 15.95 | 17.66 | 991,364 | +1.45(+8.95%) |
Aug 17, 2022 | 15.50 | 16.25 | 15.50 | 16.21 | 1,000,363 | +0.47(+2.99%) |
Aug 16, 2022 | 15.69 | 16.02 | 15.11 | 15.74 | 178,436 | -0.31(-1.93%) |
Aug 15, 2022 | 16.10 | 16.11 | 15.25 | 16.05 | 258,537 | -0.10(-0.62%) |
Aug 12, 2022 | 15.68 | 16.23 | 15.45 | 16.15 | 235,921 | +0.56(+3.59%) |
Aug 11, 2022 | 15.64 | 15.99 | 15.03 | 15.59 | 211,063 | +0.14(+0.91%) |
Aug 10, 2022 | 14.56 | 15.58 | 14.07 | 15.45 | 334,243 | +1.14(+7.97%) |
Aug 09, 2022 | 14.11 | 14.53 | 13.97 | 14.31 | 198,035 | +0.20(+1.42%) |
Aug 08, 2022 | 13.70 | 14.43 | 13.70 | 14.11 | 157,478 | +0.41(+2.99%) |
Aug 05, 2022 | 13.76 | 13.98 | 13.53 | 13.70 | 222,594 | -0.23(-1.65%) |
Aug 04, 2022 | 13.48 | 13.98 | 13.01 | 13.93 | 355,630 | +0.03(+0.22%) |
Aug 03, 2022 | 12.66 | 14.54 | 11.83 | 13.90 | 876,195 | +1.27(+10.06%) |
Aug 02, 2022 | 12.19 | 12.66 | 11.92 | 12.63 | 155,313 | +0.28(+2.27%) |
Aug 01, 2022 | 11.80 | 12.38 | 11.62 | 12.35 | 243,600 | +0.38(+3.17%) |
Jul 29, 2022 | 11.55 | 12.06 | 11.55 | 11.97 | 150,542 | +0.27(+2.31%) |
Jul 28, 2022 | 11.41 | 11.89 | 11.32 | 11.70 | 167,945 | +0.47(+4.19%) |
Jul 27, 2022 | 10.84 | 11.33 | 10.82 | 11.23 | 177,299 | +0.45(+4.17%) |
Jul 26, 2022 | 10.72 | 10.80 | 10.44 | 10.78 | 168,520 | +0.03(+0.28%) |
Jul 25, 2022 | 10.40 | 10.77 | 10.28 | 10.75 | 109,261 | +0.35(+3.37%) |
Jul 22, 2022 | 10.72 | 10.91 | 10.28 | 10.40 | 232,892 | -0.34(-3.17%) |
Jul 21, 2022 | 10.73 | 10.96 | 10.26 | 10.74 | 199,367 | -0.04(-0.37%) |
Jul 20, 2022 | 10.74 | 10.85 | 10.55 | 10.78 | 210,504 | +0.09(+0.84%) |
Jul 19, 2022 | 10.53 | 10.86 | 10.51 | 10.69 | 249,201 | +0.32(+3.09%) |
Jul 18, 2022 | 10.45 | 10.60 | 10.30 | 10.37 | 197,206 | +0.09(+0.88%) |
Jul 15, 2022 | 10.25 | 10.40 | 9.970 | 10.28 | 455,336 | +0.22(+2.19%) |
Jul 14, 2022 | 9.730 | 10.11 | 9.560 | 10.06 | 209,469 | +0.12(+1.21%) |
Jul 13, 2022 | 9.750 | 10.11 | 9.620 | 9.940 | 152,866 | +0.11(+1.12%) |
Jul 12, 2022 | 10.03 | 10.17 | 9.780 | 9.830 | 401,976 | -0.26(-2.58%) |
Jul 11, 2022 | 10.32 | 10.37 | 9.820 | 10.09 | 505,937 | -0.30(-2.89%) |
Jul 08, 2022 | 10.14 | 10.61 | 10.00 | 10.39 | 280,083 | +0.23(+2.26%) |
Jul 07, 2022 | 9.860 | 10.37 | 9.800 | 10.16 | 300,557 | +0.46(+4.74%) |
Jul 06, 2022 | 9.350 | 9.930 | 9.345 | 9.700 | 226,204 | +0.12(+1.25%) |
Jul 05, 2022 | 9.160 | 9.595 | 9.100 | 9.580 | 568,942 | +0.25(+2.68%) |
Jul 01, 2022 | 10.01 | 10.14 | 9.170 | 9.330 | 366,426 | -0.72(-7.16%) |
Jun 30, 2022 | 9.940 | 10.29 | 9.750 | 10.05 | 696,949 | +0.00(+0.00%) |
Jun 29, 2022 | 10.76 | 10.76 | 9.960 | 10.05 | 514,958 | -0.66(-6.16%) |
Jun 28, 2022 | 11.36 | 11.51 | 10.66 | 10.71 | 526,151 | -0.54(-4.80%) |
Jun 27, 2022 | 11.38 | 11.59 | 10.72 | 11.25 | 665,040 | +0.04(+0.36%) |
Jun 24, 2022 | 11.72 | 12.01 | 11.12 | 11.21 | 7,781,762 | -0.46(-3.94%) |
Jun 23, 2022 | 12.15 | 12.26 | 11.38 | 11.67 | 517,450 | -0.37(-3.07%) |
Jun 22, 2022 | 13.31 | 13.31 | 11.69 | 12.04 | 540,111 | -1.52(-11.21%) |
Jun 21, 2022 | 13.32 | 14.28 | 13.15 | 13.56 | 590,451 | +0.36(+2.73%) |
Jun 17, 2022 | 13.71 | 14.10 | 13.07 | 13.20 | 764,425 | -1.00(-7.04%) |
Jun 16, 2022 | 13.65 | 14.46 | 13.50 | 14.20 | 434,886 | +0.29(+2.08%) |
Jun 15, 2022 | 13.28 | 14.11 | 13.17 | 13.91 | 346,032 | +0.83(+6.35%) |
Jun 14, 2022 | 12.72 | 13.20 | 12.53 | 13.08 | 352,165 | +0.56(+4.47%) |
Jun 13, 2022 | 13.12 | 13.31 | 12.44 | 12.52 | 342,458 | -1.11(-8.14%) |
Jun 10, 2022 | 13.59 | 13.85 | 13.35 | 13.63 | 301,012 | -0.26(-1.87%) |
Jun 09, 2022 | 14.95 | 15.03 | 13.89 | 13.89 | 415,977 | -1.23(-8.13%) |
Jun 08, 2022 | 14.78 | 15.34 | 14.65 | 15.12 | 357,832 | +0.26(+1.75%) |
Jun 07, 2022 | 16.38 | 16.38 | 13.57 | 14.86 | 986,244 | -1.70(-10.27%) |
Jun 06, 2022 | 15.56 | 16.65 | 15.12 | 16.56 | 513,671 | +1.33(+8.73%) |
Jun 03, 2022 | 15.13 | 15.50 | 14.79 | 15.23 | 369,060 | +0.00(+0.00%) |
Jun 02, 2022 | 14.38 | 15.25 | 14.38 | 15.23 | 317,125 | +0.85(+5.91%) |