Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.630 | 9.920 | 9.540 | 9.830 | 381,591 | +0.21(+2.18%) |
Aug 30, 2022 | 9.770 | 9.990 | 9.400 | 9.620 | 240,297 | +0.02(+0.21%) |
Aug 29, 2022 | 9.630 | 9.930 | 9.450 | 9.600 | 170,907 | -0.01(-0.10%) |
Aug 26, 2022 | 10.53 | 10.53 | 9.500 | 9.610 | 285,257 | -0.81(-7.77%) |
Aug 25, 2022 | 10.43 | 10.45 | 9.940 | 10.42 | 195,549 | +0.04(+0.39%) |
Aug 24, 2022 | 10.77 | 10.88 | 10.35 | 10.38 | 213,189 | -0.37(-3.44%) |
Aug 23, 2022 | 10.22 | 10.96 | 10.21 | 10.75 | 302,290 | +0.47(+4.57%) |
Aug 22, 2022 | 10.06 | 10.37 | 9.987 | 10.28 | 311,097 | +0.08(+0.78%) |
Aug 19, 2022 | 9.850 | 10.29 | 9.760 | 10.20 | 391,005 | +0.18(+1.80%) |
Aug 18, 2022 | 9.880 | 10.07 | 9.400 | 10.02 | 394,550 | +0.19(+1.93%) |
Aug 17, 2022 | 10.22 | 10.47 | 9.730 | 9.830 | 748,629 | -0.91(-8.47%) |
Aug 16, 2022 | 10.25 | 10.83 | 10.00 | 10.74 | 1,631,913 | +0.54(+5.29%) |
Aug 15, 2022 | 14.08 | 14.23 | 9.500 | 10.20 | 2,288,292 | -5.45(-34.82%) |
Aug 12, 2022 | 15.11 | 15.86 | 15.03 | 15.65 | 186,876 | +0.73(+4.89%) |
Aug 11, 2022 | 16.03 | 16.15 | 14.69 | 14.92 | 230,550 | -0.87(-5.51%) |
Aug 10, 2022 | 15.10 | 15.85 | 14.49 | 15.79 | 239,276 | +0.97(+6.55%) |
Aug 09, 2022 | 15.31 | 15.35 | 14.22 | 14.82 | 379,128 | -0.73(-4.69%) |
Aug 08, 2022 | 15.82 | 16.12 | 15.28 | 15.55 | 300,402 | -0.19(-1.21%) |
Aug 05, 2022 | 15.34 | 16.07 | 15.34 | 15.74 | 187,733 | +0.09(+0.58%) |
Aug 04, 2022 | 15.57 | 15.95 | 15.57 | 15.65 | 162,566 | +0.24(+1.56%) |
Aug 03, 2022 | 15.09 | 16.02 | 15.09 | 15.41 | 107,836 | +0.62(+4.19%) |
Aug 02, 2022 | 14.30 | 14.90 | 14.30 | 14.79 | 97,239 | +0.29(+2.00%) |
Aug 01, 2022 | 14.87 | 15.16 | 14.36 | 14.50 | 111,479 | -0.42(-2.82%) |
Jul 29, 2022 | 14.80 | 14.94 | 14.28 | 14.92 | 151,846 | -0.08(-0.53%) |
Jul 28, 2022 | 15.62 | 16.01 | 14.73 | 15.00 | 807,289 | -0.67(-4.28%) |
Jul 27, 2022 | 15.38 | 15.82 | 14.59 | 15.67 | 137,776 | +0.46(+3.02%) |
Jul 26, 2022 | 14.78 | 15.35 | 14.57 | 15.21 | 83,625 | +0.37(+2.49%) |
Jul 25, 2022 | 15.14 | 15.14 | 14.62 | 14.84 | 207,545 | -0.05(-0.34%) |
Jul 22, 2022 | 15.36 | 15.57 | 14.77 | 14.89 | 120,096 | -0.50(-3.25%) |
Jul 21, 2022 | 15.51 | 15.66 | 15.14 | 15.39 | 66,519 | -0.08(-0.52%) |
Jul 20, 2022 | 15.31 | 15.92 | 15.08 | 15.47 | 125,548 | +0.11(+0.72%) |
Jul 19, 2022 | 15.11 | 15.59 | 14.92 | 15.36 | 133,059 | +0.46(+3.09%) |
Jul 18, 2022 | 15.34 | 16.11 | 14.65 | 14.90 | 143,680 | -0.60(-3.87%) |
Jul 15, 2022 | 15.65 | 15.65 | 15.10 | 15.50 | 273,785 | +0.20(+1.31%) |
Jul 14, 2022 | 15.28 | 15.82 | 15.26 | 15.30 | 194,956 | -0.25(-1.61%) |
Jul 13, 2022 | 14.95 | 16.05 | 14.95 | 15.55 | 221,150 | +0.29(+1.90%) |
Jul 12, 2022 | 14.71 | 15.35 | 13.73 | 15.26 | 245,493 | +0.57(+3.88%) |
Jul 11, 2022 | 15.42 | 15.42 | 14.66 | 14.69 | 255,659 | -0.74(-4.80%) |
Jul 08, 2022 | 14.36 | 15.67 | 14.36 | 15.43 | 293,041 | +0.91(+6.27%) |
Jul 07, 2022 | 14.55 | 15.18 | 14.25 | 14.52 | 349,554 | -0.19(-1.29%) |
Jul 06, 2022 | 14.36 | 15.29 | 14.36 | 14.71 | 199,440 | +0.31(+2.15%) |
Jul 05, 2022 | 14.07 | 14.62 | 13.77 | 14.40 | 443,950 | +0.08(+0.56%) |
Jul 01, 2022 | 13.81 | 14.37 | 13.32 | 14.32 | 151,771 | +0.52(+3.77%) |
Jun 30, 2022 | 13.63 | 13.86 | 13.40 | 13.80 | 138,870 | -0.08(-0.58%) |
Jun 29, 2022 | 13.17 | 13.91 | 12.77 | 13.88 | 107,541 | +0.79(+6.04%) |
Jun 28, 2022 | 13.62 | 13.67 | 13.00 | 13.09 | 186,633 | -0.52(-3.82%) |
Jun 27, 2022 | 13.93 | 14.03 | 13.31 | 13.61 | 154,683 | -0.27(-1.95%) |
Jun 24, 2022 | 14.07 | 14.17 | 13.27 | 13.88 | 824,824 | +0.06(+0.43%) |
Jun 23, 2022 | 13.19 | 13.86 | 12.93 | 13.82 | 358,975 | +0.67(+5.10%) |
Jun 22, 2022 | 12.61 | 13.31 | 12.47 | 13.15 | 266,206 | +0.24(+1.86%) |
Jun 21, 2022 | 12.44 | 13.35 | 12.44 | 12.91 | 264,835 | +0.54(+4.37%) |
Jun 17, 2022 | 11.96 | 12.92 | 11.82 | 12.37 | 1,171,536 | +0.43(+3.60%) |
Jun 16, 2022 | 11.72 | 12.24 | 11.10 | 11.94 | 495,625 | -0.30(-2.45%) |
Jun 15, 2022 | 11.55 | 12.31 | 11.13 | 12.24 | 397,846 | +0.83(+7.27%) |
Jun 14, 2022 | 11.01 | 11.46 | 10.51 | 11.41 | 239,747 | +0.92(+8.77%) |
Jun 13, 2022 | 11.01 | 11.48 | 9.909 | 10.49 | 498,315 | -0.90(-7.90%) |
Jun 10, 2022 | 11.97 | 12.17 | 11.30 | 11.39 | 250,651 | -0.90(-7.32%) |
Jun 09, 2022 | 12.48 | 12.76 | 12.14 | 12.29 | 196,090 | -0.35(-2.77%) |
Jun 08, 2022 | 12.50 | 12.91 | 12.37 | 12.64 | 185,155 | -0.04(-0.32%) |
Jun 07, 2022 | 11.66 | 12.80 | 11.63 | 12.68 | 209,859 | +0.85(+7.19%) |
Jun 06, 2022 | 12.06 | 13.57 | 11.65 | 11.83 | 258,590 | -0.07(-0.59%) |
Jun 03, 2022 | 10.99 | 11.99 | 10.99 | 11.90 | 287,817 | +0.84(+7.59%) |
Jun 02, 2022 | 10.53 | 11.19 | 10.27 | 11.06 | 162,928 | +0.56(+5.33%) |