Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.20 | 22.32 | 18.93 | 22.08 | 3,592,181 | +3.14(+16.58%) |
Aug 30, 2022 | 19.47 | 19.70 | 18.46 | 18.94 | 979,408 | -0.46(-2.37%) |
Aug 29, 2022 | 18.01 | 19.71 | 17.97 | 19.40 | 1,117,654 | +0.95(+5.15%) |
Aug 26, 2022 | 18.79 | 18.79 | 18.06 | 18.45 | 687,650 | -0.34(-1.81%) |
Aug 25, 2022 | 19.43 | 19.46 | 17.84 | 18.79 | 940,848 | -0.50(-2.59%) |
Aug 24, 2022 | 18.50 | 19.62 | 18.21 | 19.29 | 1,271,236 | +0.86(+4.67%) |
Aug 23, 2022 | 17.58 | 18.60 | 17.16 | 18.43 | 1,267,415 | +0.73(+4.12%) |
Aug 22, 2022 | 16.75 | 18.10 | 16.70 | 17.70 | 1,209,597 | +0.54(+3.15%) |
Aug 19, 2022 | 17.72 | 17.81 | 16.67 | 17.16 | 1,112,812 | -0.94(-5.19%) |
Aug 18, 2022 | 17.09 | 18.16 | 16.33 | 18.10 | 997,037 | +0.91(+5.29%) |
Aug 17, 2022 | 17.87 | 19.00 | 16.85 | 17.19 | 1,261,685 | -0.47(-2.66%) |
Aug 16, 2022 | 17.60 | 19.04 | 16.94 | 17.66 | 1,672,181 | +0.12(+0.68%) |
Aug 15, 2022 | 17.10 | 18.00 | 16.92 | 17.54 | 1,362,381 | +0.18(+1.04%) |
Aug 12, 2022 | 13.80 | 18.55 | 13.79 | 17.36 | 8,829,655 | +3.59(+26.07%) |
Aug 11, 2022 | 12.75 | 13.79 | 12.46 | 13.77 | 1,288,976 | +0.91(+7.08%) |
Aug 10, 2022 | 12.42 | 13.29 | 12.19 | 12.86 | 839,704 | +0.53(+4.30%) |
Aug 09, 2022 | 12.54 | 13.06 | 12.18 | 12.33 | 911,739 | -0.21(-1.67%) |
Aug 08, 2022 | 12.60 | 13.90 | 12.40 | 12.54 | 1,700,102 | +0.14(+1.13%) |
Aug 05, 2022 | 11.30 | 12.54 | 11.20 | 12.40 | 1,009,706 | +0.70(+5.98%) |
Aug 04, 2022 | 12.01 | 12.27 | 11.62 | 11.70 | 1,205,063 | +0.19(+1.65%) |
Aug 03, 2022 | 12.64 | 13.15 | 10.15 | 11.51 | 4,812,822 | -0.86(-6.95%) |
Aug 02, 2022 | 11.98 | 12.50 | 11.82 | 12.37 | 434,279 | +0.27(+2.23%) |
Aug 01, 2022 | 12.01 | 13.03 | 11.79 | 12.10 | 1,969,174 | +0.09(+0.75%) |
Jul 29, 2022 | 11.93 | 12.07 | 11.72 | 12.01 | 533,630 | +0.08(+0.67%) |
Jul 28, 2022 | 12.20 | 12.20 | 11.67 | 11.93 | 503,718 | -0.26(-2.13%) |
Jul 27, 2022 | 12.38 | 12.41 | 11.79 | 12.19 | 675,758 | -0.04(-0.33%) |
Jul 26, 2022 | 11.90 | 12.67 | 11.90 | 12.23 | 496,724 | -0.06(-0.49%) |
Jul 25, 2022 | 13.15 | 13.23 | 11.81 | 12.29 | 1,186,364 | -0.79(-6.04%) |
Jul 22, 2022 | 13.00 | 13.44 | 12.73 | 13.08 | 905,934 | -0.04(-0.30%) |
Jul 21, 2022 | 12.60 | 13.18 | 12.26 | 13.12 | 1,008,184 | +0.66(+5.30%) |
Jul 20, 2022 | 11.33 | 12.62 | 11.32 | 12.46 | 1,307,820 | +1.21(+10.76%) |
Jul 19, 2022 | 10.75 | 11.34 | 10.55 | 11.25 | 737,582 | +0.58(+5.44%) |
Jul 18, 2022 | 11.38 | 12.40 | 10.51 | 10.67 | 3,203,887 | -0.66(-5.83%) |
Jul 15, 2022 | 11.28 | 11.48 | 11.05 | 11.33 | 930,131 | +0.03(+0.27%) |
Jul 14, 2022 | 11.25 | 11.72 | 11.21 | 11.30 | 790,662 | -0.12(-1.05%) |
Jul 13, 2022 | 11.18 | 11.57 | 10.90 | 11.42 | 1,462,614 | +0.07(+0.62%) |
Jul 12, 2022 | 12.34 | 12.38 | 11.29 | 11.35 | 1,269,741 | -1.00(-8.10%) |
Jul 11, 2022 | 12.50 | 12.50 | 11.82 | 12.35 | 756,997 | -0.32(-2.53%) |
Jul 08, 2022 | 12.44 | 13.17 | 12.15 | 12.67 | 856,099 | +0.00(+0.00%) |
Jul 07, 2022 | 11.70 | 12.84 | 11.70 | 12.67 | 1,432,417 | +0.93(+7.92%) |
Jul 06, 2022 | 11.98 | 12.58 | 11.52 | 11.74 | 1,209,354 | -0.46(-3.77%) |
Jul 05, 2022 | 11.22 | 12.37 | 10.90 | 12.20 | 1,755,430 | +0.94(+8.35%) |
Jul 01, 2022 | 11.68 | 12.01 | 10.79 | 11.26 | 1,581,396 | -0.44(-3.76%) |
Jun 30, 2022 | 11.52 | 11.95 | 11.20 | 11.70 | 1,102,685 | -0.07(-0.59%) |
Jun 29, 2022 | 11.46 | 12.01 | 10.90 | 11.77 | 2,171,272 | +0.13(+1.12%) |
Jun 28, 2022 | 11.54 | 11.73 | 10.81 | 11.64 | 2,086,551 | -0.11(-0.94%) |
Jun 27, 2022 | 10.18 | 12.03 | 9.745 | 11.75 | 4,017,195 | +1.46(+14.19%) |
Jun 24, 2022 | 10.67 | 11.00 | 9.600 | 10.29 | 7,092,083 | -0.31(-2.92%) |
Jun 23, 2022 | 9.370 | 10.65 | 9.230 | 10.60 | 1,986,859 | +1.16(+12.29%) |
Jun 22, 2022 | 9.080 | 9.601 | 9.001 | 9.440 | 1,271,474 | +0.12(+1.29%) |
Jun 21, 2022 | 8.970 | 9.770 | 8.700 | 9.320 | 2,550,560 | +0.30(+3.33%) |
Jun 17, 2022 | 7.540 | 9.100 | 7.390 | 9.020 | 2,143,849 | +1.68(+22.89%) |
Jun 16, 2022 | 8.070 | 8.480 | 7.200 | 7.340 | 1,737,031 | -0.98(-11.78%) |
Jun 15, 2022 | 9.100 | 9.130 | 7.988 | 8.320 | 1,857,250 | -0.80(-8.77%) |
Jun 14, 2022 | 9.230 | 9.270 | 8.530 | 9.120 | 2,836,324 | -0.11(-1.19%) |
Jun 13, 2022 | 8.060 | 9.490 | 8.050 | 9.230 | 4,867,294 | +0.68(+7.95%) |
Jun 10, 2022 | 7.750 | 8.820 | 7.360 | 8.550 | 4,989,860 | +0.64(+8.09%) |
Jun 09, 2022 | 6.280 | 8.450 | 6.200 | 7.910 | 8,032,835 | +1.54(+24.18%) |
Jun 08, 2022 | 5.820 | 6.470 | 5.790 | 6.370 | 702,584 | +0.53(+9.08%) |
Jun 07, 2022 | 5.160 | 5.930 | 5.160 | 5.840 | 676,449 | +0.59(+11.24%) |
Jun 06, 2022 | 5.440 | 5.490 | 5.145 | 5.250 | 598,038 | -0.19(-3.49%) |
Jun 03, 2022 | 5.050 | 5.640 | 5.020 | 5.440 | 860,289 | +0.41(+8.15%) |
Jun 02, 2022 | 4.960 | 5.105 | 4.900 | 5.030 | 321,270 | +0.11(+2.24%) |