Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.56 | 11.56 | 11.21 | 11.25 | 12,683 | -0.33(-2.85%) |
Aug 30, 2022 | 11.74 | 11.75 | 11.56 | 11.58 | 22,440 | -0.18(-1.53%) |
Aug 29, 2022 | 12.07 | 12.07 | 11.66 | 11.76 | 10,774 | -0.37(-3.05%) |
Aug 26, 2022 | 12.35 | 12.35 | 12.13 | 12.13 | 2,272 | -0.22(-1.78%) |
Aug 25, 2022 | 12.20 | 12.40 | 12.00 | 12.35 | 174,956 | -0.09(-0.72%) |
Aug 24, 2022 | 12.15 | 12.49 | 12.15 | 12.44 | 57,850 | +0.19(+1.55%) |
Aug 23, 2022 | 12.15 | 12.45 | 12.15 | 12.25 | 762 | -0.24(-1.92%) |
Aug 22, 2022 | 12.25 | 12.49 | 12.25 | 12.49 | 1,571 | +0.24(+1.96%) |
Aug 19, 2022 | 12.40 | 12.41 | 12.25 | 12.25 | 56,651 | -0.26(-2.08%) |
Aug 18, 2022 | 12.50 | 12.51 | 12.50 | 12.51 | 312 | +0.06(+0.48%) |
Aug 17, 2022 | 12.75 | 12.75 | 12.45 | 12.45 | 6,619 | -0.54(-4.16%) |
Aug 16, 2022 | 12.88 | 13.01 | 12.80 | 12.99 | 700 | -0.01(-0.08%) |
Aug 15, 2022 | 13.00 | 13.25 | 13.00 | 13.00 | 24,820 | -0.13(-0.99%) |
Aug 12, 2022 | 12.99 | 13.13 | 12.94 | 13.13 | 1,706 | +0.14(+1.08%) |
Aug 11, 2022 | 13.06 | 13.06 | 12.67 | 12.99 | 9,023 | -0.18(-1.37%) |
Aug 10, 2022 | 13.00 | 13.17 | 13.00 | 13.17 | 600 | +0.17(+1.31%) |
Aug 09, 2022 | 12.65 | 13.00 | 12.65 | 13.00 | 4,335 | +0.14(+1.09%) |
Aug 08, 2022 | 12.55 | 13.04 | 12.55 | 12.86 | 1,400 | +0.15(+1.18%) |
Aug 05, 2022 | 12.85 | 12.85 | 12.71 | 12.71 | 1,200 | -0.02(-0.16%) |
Aug 04, 2022 | 12.73 | 12.73 | 12.70 | 12.73 | 450 | -0.04(-0.31%) |
Aug 03, 2022 | 12.92 | 12.92 | 12.77 | 12.77 | 1,200 | -0.06(-0.47%) |
Aug 02, 2022 | 12.92 | 13.01 | 12.80 | 12.83 | 19,683 | -0.07(-0.54%) |
Jul 29, 2022 | 12.90 | 0 | +0.08(+0.62%) | |||
Jul 28, 2022 | 12.82 | 13.26 | 12.82 | 12.82 | 11,692 | -0.23(-1.76%) |
Jul 27, 2022 | 12.45 | 13.20 | 12.35 | 13.05 | 28,555 | +0.53(+4.23%) |
Jul 26, 2022 | 13.19 | 13.19 | 12.07 | 12.52 | 8,438 | -0.51(-3.91%) |
Jul 25, 2022 | 13.09 | 13.15 | 12.80 | 13.03 | 6,897 | +0.37(+2.92%) |
Jul 22, 2022 | 11.75 | 12.90 | 11.73 | 12.66 | 7,864 | +0.99(+8.48%) |
Jul 21, 2022 | 12.01 | 12.25 | 11.61 | 11.67 | 110,128 | -0.33(-2.75%) |
Jul 20, 2022 | 11.71 | 12.40 | 11.65 | 12.00 | 6,252 | +0.53(+4.62%) |
Jul 19, 2022 | 11.28 | 11.53 | 11.28 | 11.47 | 2,418 | +0.07(+0.61%) |
Jul 18, 2022 | 11.99 | 11.99 | 11.25 | 11.40 | 3,522 | -0.46(-3.88%) |
Jul 15, 2022 | 11.92 | 11.92 | 11.68 | 11.86 | 7,030 | +0.04(+0.34%) |
Jul 14, 2022 | 11.77 | 11.82 | 11.66 | 11.82 | 1,000 | -0.09(-0.76%) |
Jul 13, 2022 | 11.94 | 11.94 | 11.50 | 11.91 | 3,900 | +0.29(+2.50%) |
Jul 12, 2022 | 11.75 | 11.75 | 11.57 | 11.62 | 3,650 | -0.24(-2.02%) |
Jul 11, 2022 | 11.85 | 11.96 | 11.85 | 11.86 | 11,249 | -0.13(-1.08%) |
Jul 08, 2022 | 11.76 | 12.03 | 11.75 | 11.99 | 4,600 | -0.01(-0.08%) |
Jul 07, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 6,223 | +0.01(+0.08%) |
Jul 06, 2022 | 11.80 | 12.07 | 11.80 | 11.99 | 3,073 | +0.73(+6.48%) |
Jul 05, 2022 | 12.08 | 12.08 | 11.00 | 11.26 | 189,194 | -0.75(-6.24%) |
Jul 04, 2022 | 12.51 | 12.51 | 12.01 | 12.01 | 8,275 | -0.16(-1.31%) |
Jun 30, 2022 | 12.17 | 0 | -0.33(-2.64%) | |||
Jun 29, 2022 | 13.00 | 13.00 | 12.50 | 12.50 | 7,304 | -0.59(-4.51%) |
Jun 28, 2022 | 12.00 | 13.09 | 11.60 | 13.09 | 9,116 | +0.56(+4.47%) |
Jun 27, 2022 | 12.45 | 12.55 | 12.44 | 12.53 | 2,762 | +0.53(+4.42%) |
Jun 24, 2022 | 12.00 | 12.25 | 12.00 | 12.00 | 7,731 | +0.03(+0.25%) |
Jun 23, 2022 | 12.22 | 12.28 | 11.97 | 11.97 | 130,580 | -0.24(-1.97%) |
Jun 22, 2022 | 12.25 | 12.27 | 12.20 | 12.21 | 1,853 | -0.06(-0.49%) |
Jun 21, 2022 | 12.72 | 12.81 | 12.27 | 12.27 | 1,716 | -0.68(-5.25%) |
Jun 20, 2022 | 12.95 | 13.24 | 12.95 | 12.95 | 4,600 | +0.01(+0.08%) |
Jun 17, 2022 | 12.68 | 12.94 | 12.68 | 12.94 | 618 | +0.44(+3.52%) |
Jun 16, 2022 | 12.75 | 12.79 | 12.50 | 12.50 | 4,175 | -0.46(-3.55%) |
Jun 15, 2022 | 12.01 | 12.96 | 12.01 | 12.96 | 2,262 | +0.41(+3.27%) |
Jun 14, 2022 | 13.36 | 13.36 | 12.55 | 12.55 | 10,736 | -0.81(-6.06%) |
Jun 13, 2022 | 13.76 | 13.76 | 13.36 | 13.36 | 2,748 | -0.71(-5.05%) |
Jun 10, 2022 | 13.95 | 14.07 | 13.77 | 14.07 | 803 | +0.16(+1.15%) |
Jun 09, 2022 | 14.01 | 14.01 | 13.90 | 13.91 | 309 | -0.09(-0.64%) |
Jun 08, 2022 | 14.20 | 14.21 | 13.66 | 14.00 | 11,949 | -0.25(-1.75%) |
Jun 07, 2022 | 14.86 | 14.86 | 14.25 | 14.25 | 2,865 | -0.46(-3.13%) |
Jun 03, 2022 | 14.71 | 19 | -0.18(-1.21%) |