Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.75 | 12.75 | 12.00 | 12.74 | 2,416 | +0.35(+2.85%) |
Aug 30, 2022 | 12.45 | 12.75 | 12.02 | 12.39 | 1,606 | -0.06(-0.48%) |
Aug 29, 2022 | 12.91 | 13.35 | 12.45 | 12.45 | 2,681 | -0.45(-3.49%) |
Aug 26, 2022 | 13.95 | 14.10 | 12.75 | 12.90 | 2,097 | -1.09(-7.78%) |
Aug 25, 2022 | 13.43 | 14.25 | 13.20 | 13.99 | 1,561 | +0.49(+3.62%) |
Aug 24, 2022 | 13.50 | 13.50 | 12.90 | 13.50 | 1,446 | -0.45(-3.22%) |
Aug 23, 2022 | 13.50 | 14.40 | 13.50 | 13.95 | 2,216 | -0.00(-0.01%) |
Aug 22, 2022 | 13.65 | 14.25 | 13.50 | 13.95 | 4,947 | -0.30(-2.11%) |
Aug 19, 2022 | 14.50 | 14.70 | 13.61 | 14.25 | 3,143 | -0.03(-0.22%) |
Aug 18, 2022 | 14.10 | 14.55 | 13.80 | 14.28 | 2,385 | -0.24(-1.64%) |
Aug 17, 2022 | 14.23 | 14.55 | 13.88 | 14.52 | 2,468 | +0.47(+3.33%) |
Aug 16, 2022 | 14.70 | 14.70 | 13.80 | 14.05 | 3,264 | -0.65(-4.41%) |
Aug 15, 2022 | 14.40 | 14.84 | 14.25 | 14.70 | 5,145 | +0.45(+3.16%) |
Aug 12, 2022 | 14.40 | 14.40 | 13.57 | 14.25 | 1,791 | -0.15(-1.02%) |
Aug 11, 2022 | 14.85 | 14.84 | 13.65 | 14.40 | 6,193 | -0.22(-1.49%) |
Aug 10, 2022 | 13.95 | 14.61 | 13.86 | 14.61 | 6,459 | +0.93(+6.83%) |
Aug 09, 2022 | 13.20 | 13.94 | 13.14 | 13.68 | 7,199 | +0.91(+7.17%) |
Aug 08, 2022 | 13.65 | 13.95 | 12.50 | 12.77 | 9,879 | -0.32(-2.45%) |
Aug 05, 2022 | 13.50 | 13.95 | 12.50 | 13.09 | 4,845 | -0.26(-1.98%) |
Aug 04, 2022 | 13.79 | 13.95 | 13.05 | 13.35 | 3,332 | -0.44(-3.16%) |
Aug 03, 2022 | 13.65 | 13.80 | 13.12 | 13.79 | 2,320 | +0.66(+5.02%) |
Aug 02, 2022 | 13.50 | 13.50 | 12.75 | 13.13 | 3,405 | -0.07(-0.56%) |
Aug 01, 2022 | 13.72 | 13.86 | 12.90 | 13.20 | 1,992 | -0.15(-1.12%) |
Jul 29, 2022 | 13.65 | 13.86 | 12.90 | 13.35 | 4,895 | -0.22(-1.61%) |
Jul 28, 2022 | 12.45 | 13.78 | 12.45 | 13.57 | 3,592 | +0.89(+7.04%) |
Jul 27, 2022 | 13.50 | 14.13 | 11.55 | 12.68 | 8,647 | -0.64(-4.81%) |
Jul 26, 2022 | 13.50 | 14.25 | 12.91 | 13.32 | 6,371 | -0.71(-5.05%) |
Jul 25, 2022 | 12.90 | 14.05 | 12.30 | 14.03 | 18,771 | +1.87(+15.35%) |
Jul 22, 2022 | 12.11 | 12.60 | 11.25 | 12.16 | 8,024 | +1.03(+9.26%) |
Jul 21, 2022 | 13.05 | 13.05 | 10.88 | 11.13 | 27,970 | -0.48(-4.15%) |
Jul 20, 2022 | 12.00 | 12.00 | 10.99 | 11.61 | 5,013 | -0.09(-0.76%) |
Jul 19, 2022 | 12.08 | 12.22 | 10.65 | 11.70 | 21,513 | -0.30(-2.51%) |
Jul 18, 2022 | 12.00 | 12.30 | 11.25 | 12.00 | 8,056 | +0.49(+4.26%) |
Jul 15, 2022 | 13.35 | 13.50 | 10.86 | 11.51 | 11,635 | -1.85(-13.87%) |
Jul 14, 2022 | 12.94 | 13.49 | 12.45 | 13.36 | 3,643 | +0.00(+0.01%) |
Jul 13, 2022 | 13.80 | 13.80 | 12.46 | 13.36 | 4,181 | -0.36(-2.64%) |
Jul 12, 2022 | 13.95 | 13.95 | 13.50 | 13.72 | 4,372 | +0.22(+1.67%) |
Jul 11, 2022 | 15.75 | 15.75 | 12.19 | 13.50 | 35,580 | -3.00(-18.18%) |
Jul 08, 2022 | 15.90 | 16.80 | 15.00 | 16.50 | 10,139 | +1.20(+7.84%) |
Jul 07, 2022 | 14.40 | 16.05 | 14.45 | 15.30 | 4,786 | +0.77(+5.33%) |
Jul 06, 2022 | 15.75 | 15.75 | 13.50 | 14.53 | 5,375 | -0.47(-3.16%) |
Jul 05, 2022 | 13.65 | 15.75 | 13.50 | 15.00 | 16,225 | +1.56(+11.57%) |
Jul 01, 2022 | 13.20 | 13.79 | 12.46 | 13.44 | 3,590 | +0.39(+3.02%) |
Jun 30, 2022 | 12.60 | 13.20 | 12.19 | 13.05 | 373 | -0.15(-1.11%) |
Jun 29, 2022 | 13.05 | 14.10 | 12.33 | 13.20 | 1,094 | -0.15(-1.15%) |
Jun 28, 2022 | 13.50 | 13.50 | 12.75 | 13.35 | 1,326 | +0.02(+0.16%) |
Jun 27, 2022 | 13.53 | 13.95 | 11.85 | 13.33 | 3,067 | -0.02(-0.16%) |
Jun 24, 2022 | 12.56 | 14.25 | 12.56 | 13.35 | 2,560 | +0.30(+2.31%) |
Jun 23, 2022 | 12.75 | 14.25 | 12.15 | 13.05 | 5,878 | +0.52(+4.18%) |
Jun 22, 2022 | 12.86 | 12.86 | 12.22 | 12.53 | 2,029 | -0.37(-2.88%) |
Jun 21, 2022 | 12.75 | 13.77 | 12.45 | 12.90 | 5,298 | +0.15(+1.15%) |
Jun 17, 2022 | 12.40 | 12.96 | 11.70 | 12.75 | 3,543 | +0.22(+1.80%) |
Jun 16, 2022 | 12.45 | 13.05 | 11.70 | 12.53 | 3,925 | +0.15(+1.22%) |
Jun 15, 2022 | 12.30 | 12.90 | 12.00 | 12.37 | 1,065 | +0.52(+4.42%) |
Jun 14, 2022 | 10.95 | 12.28 | 10.95 | 11.85 | 4,506 | +1.11(+10.29%) |
Jun 13, 2022 | 11.25 | 11.32 | 10.43 | 10.74 | 2,718 | -0.52(-4.62%) |
Jun 10, 2022 | 12.53 | 13.20 | 11.27 | 11.27 | 1,919 | -1.48(-11.65%) |
Jun 09, 2022 | 12.15 | 13.35 | 11.89 | 12.75 | 3,393 | +0.08(+0.64%) |
Jun 08, 2022 | 11.25 | 13.04 | 11.25 | 12.67 | 4,160 | +0.73(+6.12%) |
Jun 07, 2022 | 13.50 | 13.50 | 11.88 | 11.94 | 4,760 | +0.63(+5.56%) |
Jun 06, 2022 | 12.44 | 12.53 | 11.16 | 11.31 | 2,054 | -0.61(-5.12%) |
Jun 03, 2022 | 11.70 | 12.59 | 11.70 | 11.92 | 2,304 | +0.19(+1.65%) |
Jun 02, 2022 | 12.15 | 12.15 | 11.51 | 11.73 | 782 | -0.04(-0.34%) |