Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.75 | 11.86 | 11.11 | 11.56 | 3,416,150 | +0.04(+0.35%) |
Aug 30, 2022 | 11.99 | 12.12 | 11.34 | 11.52 | 4,033,921 | -0.46(-3.84%) |
Aug 29, 2022 | 11.47 | 12.25 | 11.45 | 11.98 | 6,054,334 | +0.33(+2.83%) |
Aug 26, 2022 | 11.87 | 12.05 | 11.42 | 11.65 | 6,540,837 | -0.26(-2.18%) |
Aug 25, 2022 | 10.77 | 11.94 | 10.45 | 11.91 | 17,649,952 | +1.81(+17.92%) |
Aug 24, 2022 | 10.07 | 10.30 | 9.950 | 10.10 | 2,779,687 | +0.00(+0.00%) |
Aug 23, 2022 | 10.21 | 10.50 | 10.06 | 10.10 | 2,587,875 | -0.06(-0.59%) |
Aug 22, 2022 | 10.50 | 10.64 | 9.960 | 10.16 | 3,163,032 | -0.64(-5.93%) |
Aug 19, 2022 | 11.64 | 11.77 | 10.69 | 10.80 | 3,401,456 | -0.96(-8.16%) |
Aug 18, 2022 | 12.59 | 12.73 | 11.71 | 11.76 | 2,484,047 | -0.84(-6.67%) |
Aug 17, 2022 | 12.95 | 12.96 | 12.51 | 12.60 | 2,992,248 | -0.63(-4.76%) |
Aug 16, 2022 | 13.16 | 13.60 | 12.84 | 13.23 | 2,075,150 | +0.38(+2.96%) |
Aug 15, 2022 | 12.56 | 13.03 | 12.52 | 12.85 | 1,833,023 | +0.10(+0.78%) |
Aug 12, 2022 | 12.29 | 12.91 | 12.07 | 12.75 | 2,055,163 | +0.50(+4.08%) |
Aug 11, 2022 | 12.87 | 13.34 | 12.22 | 12.25 | 3,724,007 | -0.39(-3.09%) |
Aug 10, 2022 | 12.16 | 12.64 | 11.96 | 12.64 | 2,366,984 | +0.85(+7.21%) |
Aug 09, 2022 | 12.59 | 12.78 | 11.79 | 11.79 | 2,822,637 | -1.09(-8.46%) |
Aug 08, 2022 | 11.87 | 13.75 | 11.87 | 12.88 | 4,713,353 | +1.08(+9.15%) |
Aug 05, 2022 | 11.65 | 12.02 | 11.12 | 11.80 | 5,482,309 | +0.76(+6.88%) |
Aug 04, 2022 | 11.53 | 11.54 | 10.88 | 11.04 | 4,843,812 | -0.37(-3.24%) |
Aug 03, 2022 | 10.96 | 11.50 | 10.90 | 11.41 | 2,593,733 | +0.45(+4.11%) |
Aug 02, 2022 | 10.68 | 11.02 | 10.44 | 10.96 | 2,555,145 | +0.28(+2.62%) |
Aug 01, 2022 | 10.38 | 10.73 | 10.21 | 10.68 | 1,701,424 | +0.11(+1.04%) |
Jul 29, 2022 | 10.21 | 10.82 | 10.10 | 10.57 | 2,544,484 | +0.33(+3.22%) |
Jul 28, 2022 | 9.810 | 10.24 | 9.565 | 10.24 | 2,377,469 | +0.48(+4.92%) |
Jul 27, 2022 | 9.500 | 9.810 | 9.230 | 9.760 | 2,609,962 | +0.53(+5.74%) |
Jul 26, 2022 | 9.470 | 9.484 | 9.075 | 9.230 | 3,047,431 | -0.55(-5.62%) |
Jul 25, 2022 | 10.08 | 10.08 | 9.685 | 9.780 | 1,918,931 | -0.31(-3.07%) |
Jul 22, 2022 | 10.58 | 10.76 | 9.960 | 10.09 | 2,609,763 | -0.34(-3.26%) |
Jul 21, 2022 | 9.810 | 10.45 | 9.580 | 10.43 | 4,912,474 | -0.20(-1.88%) |
Jul 20, 2022 | 10.68 | 10.93 | 10.47 | 10.63 | 3,233,911 | +0.00(+0.00%) |
Jul 19, 2022 | 10.25 | 10.68 | 9.975 | 10.63 | 1,920,603 | +0.61(+6.09%) |
Jul 18, 2022 | 10.15 | 10.46 | 9.930 | 10.02 | 4,329,708 | +0.02(+0.20%) |
Jul 15, 2022 | 9.800 | 10.00 | 9.610 | 10.00 | 2,732,002 | +0.43(+4.49%) |
Jul 14, 2022 | 9.570 | 9.640 | 9.320 | 9.570 | 1,668,262 | -0.12(-1.24%) |
Jul 13, 2022 | 9.500 | 9.840 | 9.320 | 9.690 | 1,796,167 | -0.04(-0.41%) |
Jul 12, 2022 | 9.510 | 9.855 | 9.371 | 9.730 | 1,748,020 | +0.25(+2.64%) |
Jul 11, 2022 | 9.800 | 9.970 | 9.410 | 9.480 | 1,313,685 | -0.45(-4.53%) |
Jul 08, 2022 | 9.850 | 10.19 | 9.630 | 9.930 | 1,745,013 | +0.00(+0.00%) |
Jul 07, 2022 | 9.650 | 10.00 | 9.580 | 9.930 | 2,604,934 | +0.35(+3.65%) |
Jul 06, 2022 | 9.400 | 9.740 | 9.330 | 9.580 | 3,019,613 | +0.15(+1.59%) |
Jul 05, 2022 | 9.130 | 9.565 | 9.040 | 9.430 | 3,361,637 | +0.05(+0.53%) |
Jul 01, 2022 | 9.010 | 9.640 | 8.880 | 9.380 | 4,186,847 | +0.27(+2.96%) |
Jun 30, 2022 | 8.580 | 9.440 | 8.420 | 9.110 | 7,423,165 | +0.82(+9.89%) |
Jun 29, 2022 | 8.070 | 8.580 | 7.980 | 8.290 | 3,994,669 | +0.20(+2.47%) |
Jun 28, 2022 | 8.340 | 8.600 | 7.960 | 8.090 | 2,435,712 | -0.11(-1.34%) |
Jun 27, 2022 | 8.410 | 8.520 | 8.140 | 8.200 | 3,233,891 | -0.25(-2.96%) |
Jun 24, 2022 | 7.990 | 8.600 | 7.975 | 8.450 | 17,426,406 | +0.57(+7.23%) |
Jun 23, 2022 | 7.420 | 7.900 | 7.290 | 7.880 | 3,065,231 | +0.54(+7.36%) |
Jun 22, 2022 | 7.290 | 7.690 | 7.270 | 7.340 | 2,827,617 | -0.09(-1.21%) |
Jun 21, 2022 | 7.550 | 7.850 | 7.430 | 7.430 | 3,835,515 | +0.04(+0.54%) |
Jun 17, 2022 | 7.250 | 7.685 | 7.221 | 7.390 | 5,780,097 | +0.20(+2.78%) |
Jun 16, 2022 | 7.450 | 7.580 | 6.970 | 7.190 | 4,327,786 | -0.59(-7.58%) |
Jun 15, 2022 | 7.410 | 8.008 | 7.380 | 7.780 | 2,980,274 | +0.57(+7.91%) |
Jun 14, 2022 | 7.100 | 7.268 | 6.934 | 7.210 | 2,970,160 | +0.09(+1.26%) |
Jun 13, 2022 | 7.410 | 7.535 | 7.080 | 7.120 | 3,407,652 | -0.64(-8.25%) |
Jun 10, 2022 | 7.940 | 8.100 | 7.595 | 7.760 | 3,515,192 | -0.38(-4.67%) |
Jun 09, 2022 | 8.440 | 8.630 | 8.130 | 8.140 | 3,126,386 | -0.38(-4.46%) |
Jun 08, 2022 | 8.390 | 8.730 | 8.300 | 8.520 | 2,898,439 | +0.10(+1.19%) |
Jun 07, 2022 | 8.250 | 8.430 | 7.965 | 8.420 | 2,988,042 | -0.04(-0.47%) |
Jun 06, 2022 | 8.760 | 8.980 | 8.250 | 8.460 | 3,110,122 | -0.10(-1.17%) |
Jun 03, 2022 | 8.940 | 8.990 | 8.490 | 8.560 | 2,582,540 | -0.60(-6.55%) |
Jun 02, 2022 | 8.550 | 9.270 | 8.550 | 9.160 | 3,447,927 | +0.57(+6.64%) |