Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.77 | 13.90 | 13.52 | 13.68 | 533,034 | -0.12(-0.87%) |
Aug 30, 2022 | 13.90 | 14.06 | 13.68 | 13.80 | 120,597 | +0.00(+0.00%) |
Aug 29, 2022 | 13.71 | 14.04 | 13.71 | 13.80 | 93,917 | -0.02(-0.14%) |
Aug 26, 2022 | 13.73 | 14.03 | 13.66 | 13.82 | 116,422 | +0.10(+0.73%) |
Aug 25, 2022 | 13.33 | 13.87 | 13.33 | 13.72 | 125,005 | +0.25(+1.86%) |
Aug 24, 2022 | 13.11 | 13.75 | 12.96 | 13.47 | 156,975 | +0.28(+2.12%) |
Aug 23, 2022 | 13.44 | 13.74 | 13.12 | 13.19 | 162,075 | -0.29(-2.15%) |
Aug 22, 2022 | 13.76 | 14.03 | 13.25 | 13.48 | 262,987 | -0.43(-3.09%) |
Aug 19, 2022 | 13.67 | 14.04 | 13.56 | 13.91 | 141,348 | -0.04(-0.29%) |
Aug 18, 2022 | 13.60 | 14.04 | 13.55 | 13.95 | 120,960 | +0.33(+2.42%) |
Aug 17, 2022 | 13.88 | 13.95 | 13.51 | 13.62 | 56,570 | -0.55(-3.88%) |
Aug 16, 2022 | 13.84 | 14.17 | 13.57 | 14.17 | 79,531 | +0.21(+1.50%) |
Aug 15, 2022 | 13.79 | 14.37 | 13.51 | 13.96 | 66,006 | -0.04(-0.29%) |
Aug 12, 2022 | 13.73 | 14.11 | 13.64 | 14.00 | 125,411 | +0.43(+3.17%) |
Aug 11, 2022 | 14.06 | 14.26 | 13.52 | 13.57 | 82,272 | -0.39(-2.79%) |
Aug 10, 2022 | 12.17 | 14.01 | 11.98 | 13.96 | 206,845 | +2.17(+18.41%) |
Aug 09, 2022 | 12.89 | 13.31 | 11.56 | 11.79 | 164,555 | -0.89(-7.02%) |
Aug 08, 2022 | 11.82 | 12.75 | 11.82 | 12.68 | 91,359 | +0.85(+7.19%) |
Aug 05, 2022 | 11.66 | 12.23 | 11.41 | 11.83 | 82,321 | -0.16(-1.33%) |
Aug 04, 2022 | 11.86 | 12.15 | 11.62 | 11.99 | 53,752 | +0.23(+1.96%) |
Aug 03, 2022 | 11.58 | 11.85 | 11.51 | 11.76 | 35,248 | +0.40(+3.52%) |
Aug 02, 2022 | 11.19 | 11.58 | 11.19 | 11.36 | 29,485 | +0.07(+0.62%) |
Aug 01, 2022 | 11.24 | 11.59 | 10.71 | 11.29 | 129,121 | +0.04(+0.36%) |
Jul 29, 2022 | 10.79 | 11.30 | 10.61 | 11.25 | 95,162 | +0.36(+3.31%) |
Jul 28, 2022 | 10.83 | 11.10 | 10.43 | 10.89 | 91,832 | +0.12(+1.11%) |
Jul 27, 2022 | 10.55 | 11.16 | 10.49 | 10.77 | 94,695 | +0.44(+4.26%) |
Jul 26, 2022 | 10.58 | 10.84 | 10.05 | 10.33 | 90,764 | -0.35(-3.28%) |
Jul 25, 2022 | 10.74 | 10.74 | 10.34 | 10.68 | 57,806 | -0.04(-0.37%) |
Jul 22, 2022 | 11.11 | 11.35 | 10.50 | 10.72 | 50,405 | -0.43(-3.86%) |
Jul 21, 2022 | 11.22 | 11.28 | 10.68 | 11.15 | 54,667 | -0.04(-0.36%) |
Jul 20, 2022 | 10.46 | 11.26 | 10.46 | 11.19 | 68,212 | +0.70(+6.67%) |
Jul 19, 2022 | 10.44 | 10.71 | 10.17 | 10.49 | 76,915 | +0.22(+2.14%) |
Jul 18, 2022 | 10.04 | 10.65 | 10.04 | 10.27 | 85,093 | +0.20(+1.99%) |
Jul 15, 2022 | 9.870 | 10.27 | 9.780 | 10.07 | 77,159 | +0.21(+2.13%) |
Jul 14, 2022 | 10.12 | 10.12 | 9.715 | 9.860 | 136,289 | -0.65(-6.18%) |
Jul 13, 2022 | 10.61 | 10.93 | 9.620 | 10.51 | 83,960 | -0.31(-2.87%) |
Jul 12, 2022 | 11.26 | 11.40 | 10.73 | 10.82 | 94,745 | -0.43(-3.82%) |
Jul 11, 2022 | 11.99 | 12.12 | 11.17 | 11.25 | 162,013 | -0.75(-6.25%) |
Jul 08, 2022 | 11.67 | 12.16 | 11.60 | 12.00 | 147,045 | +0.18(+1.52%) |
Jul 07, 2022 | 11.73 | 12.21 | 11.64 | 11.82 | 153,709 | +0.22(+1.90%) |
Jul 06, 2022 | 11.60 | 11.88 | 11.36 | 11.60 | 123,933 | -0.13(-1.11%) |
Jul 05, 2022 | 10.87 | 11.77 | 10.70 | 11.73 | 88,989 | +0.75(+6.83%) |
Jul 01, 2022 | 11.29 | 11.29 | 10.94 | 10.98 | 170,182 | -0.35(-3.09%) |
Jun 30, 2022 | 11.48 | 11.61 | 10.94 | 11.33 | 348,908 | -0.24(-2.07%) |
Jun 29, 2022 | 11.49 | 11.68 | 11.22 | 11.57 | 80,162 | +0.12(+1.05%) |
Jun 28, 2022 | 11.67 | 11.71 | 11.35 | 11.45 | 133,497 | -0.12(-1.04%) |
Jun 27, 2022 | 11.75 | 11.81 | 11.24 | 11.57 | 131,657 | -0.25(-2.12%) |
Jun 24, 2022 | 11.27 | 11.86 | 11.06 | 11.82 | 125,531 | +0.77(+6.97%) |
Jun 23, 2022 | 10.38 | 11.13 | 10.15 | 11.05 | 76,678 | +0.72(+6.97%) |
Jun 22, 2022 | 10.69 | 10.85 | 10.13 | 10.33 | 245,904 | -0.28(-2.64%) |
Jun 21, 2022 | 10.15 | 10.90 | 10.15 | 10.61 | 156,654 | +0.55(+5.47%) |
Jun 17, 2022 | 9.700 | 10.45 | 9.700 | 10.06 | 177,565 | +0.25(+2.55%) |
Jun 16, 2022 | 9.920 | 10.05 | 9.450 | 9.810 | 167,845 | -0.51(-4.94%) |
Jun 15, 2022 | 10.08 | 10.80 | 9.965 | 10.32 | 167,695 | +0.40(+4.03%) |
Jun 14, 2022 | 9.570 | 9.970 | 9.440 | 9.920 | 149,512 | +0.33(+3.44%) |
Jun 13, 2022 | 10.46 | 10.46 | 9.550 | 9.590 | 166,444 | -1.05(-9.87%) |
Jun 10, 2022 | 10.70 | 10.95 | 10.27 | 10.64 | 101,109 | -0.24(-2.21%) |
Jun 09, 2022 | 11.28 | 11.28 | 10.80 | 10.88 | 66,050 | -0.42(-3.72%) |
Jun 08, 2022 | 11.30 | 11.54 | 11.08 | 11.30 | 44,471 | +0.01(+0.09%) |
Jun 07, 2022 | 10.95 | 11.35 | 10.88 | 11.29 | 76,442 | +0.25(+2.26%) |
Jun 06, 2022 | 11.40 | 11.40 | 10.76 | 11.04 | 129,960 | -0.23(-2.04%) |
Jun 03, 2022 | 11.50 | 11.59 | 11.01 | 11.27 | 70,597 | -0.36(-3.10%) |
Jun 02, 2022 | 11.11 | 11.79 | 10.85 | 11.63 | 74,955 | +0.47(+4.21%) |