Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.72 | 12.07 | 11.44 | 11.91 | 641,775 | +0.31(+2.67%) |
Aug 30, 2022 | 11.93 | 11.97 | 11.51 | 11.60 | 173,015 | -0.18(-1.53%) |
Aug 29, 2022 | 11.60 | 11.95 | 11.30 | 11.78 | 196,174 | -0.05(-0.42%) |
Aug 26, 2022 | 12.25 | 12.43 | 11.70 | 11.83 | 373,322 | -0.40(-3.27%) |
Aug 25, 2022 | 11.80 | 12.23 | 11.64 | 12.23 | 306,412 | +0.51(+4.35%) |
Aug 24, 2022 | 11.39 | 11.74 | 11.11 | 11.72 | 269,382 | +0.43(+3.81%) |
Aug 23, 2022 | 10.92 | 11.36 | 10.78 | 11.29 | 310,978 | +0.25(+2.26%) |
Aug 22, 2022 | 10.62 | 11.11 | 10.50 | 11.04 | 397,125 | +0.20(+1.85%) |
Aug 19, 2022 | 11.16 | 11.21 | 10.70 | 10.84 | 197,476 | -0.51(-4.49%) |
Aug 18, 2022 | 11.08 | 11.47 | 11.02 | 11.35 | 189,752 | +0.12(+1.07%) |
Aug 17, 2022 | 11.33 | 11.48 | 11.07 | 11.23 | 199,650 | -0.25(-2.18%) |
Aug 16, 2022 | 11.24 | 11.87 | 11.00 | 11.48 | 287,975 | +0.15(+1.32%) |
Aug 15, 2022 | 11.13 | 11.50 | 11.03 | 11.33 | 230,760 | +0.08(+0.71%) |
Aug 12, 2022 | 11.13 | 11.52 | 11.02 | 11.25 | 436,008 | +0.16(+1.44%) |
Aug 11, 2022 | 11.33 | 11.57 | 10.82 | 11.09 | 485,689 | -0.07(-0.63%) |
Aug 10, 2022 | 11.38 | 11.47 | 10.93 | 11.16 | 613,731 | +0.10(+0.90%) |
Aug 09, 2022 | 12.83 | 12.83 | 10.90 | 11.06 | 1,226,098 | -1.84(-14.26%) |
Aug 08, 2022 | 13.05 | 13.21 | 12.71 | 12.90 | 367,167 | -0.21(-1.60%) |
Aug 05, 2022 | 12.90 | 13.15 | 12.72 | 13.11 | 652,211 | +0.14(+1.08%) |
Aug 04, 2022 | 14.96 | 14.96 | 12.71 | 12.97 | 2,077,043 | -5.14(-28.38%) |
Aug 03, 2022 | 16.76 | 18.25 | 16.64 | 18.11 | 401,330 | +1.49(+8.97%) |
Aug 02, 2022 | 14.79 | 16.75 | 14.79 | 16.62 | 243,218 | +1.67(+11.17%) |
Aug 01, 2022 | 14.40 | 15.06 | 14.02 | 14.95 | 121,840 | +0.40(+2.75%) |
Jul 29, 2022 | 14.65 | 14.91 | 14.21 | 14.55 | 473,119 | -0.10(-0.68%) |
Jul 28, 2022 | 14.29 | 14.97 | 14.03 | 14.65 | 410,275 | +0.43(+3.02%) |
Jul 27, 2022 | 13.75 | 14.49 | 13.71 | 14.22 | 89,421 | +0.80(+5.96%) |
Jul 26, 2022 | 13.79 | 13.91 | 13.30 | 13.42 | 93,455 | -0.48(-3.45%) |
Jul 25, 2022 | 13.92 | 13.98 | 13.30 | 13.90 | 251,257 | -0.01(-0.07%) |
Jul 22, 2022 | 14.34 | 14.34 | 13.75 | 13.91 | 100,873 | -0.32(-2.25%) |
Jul 21, 2022 | 14.12 | 14.78 | 14.12 | 14.23 | 152,407 | +0.13(+0.92%) |
Jul 20, 2022 | 13.75 | 14.86 | 13.62 | 14.10 | 414,291 | +0.13(+0.93%) |
Jul 19, 2022 | 13.60 | 14.13 | 13.60 | 13.97 | 39,803 | +0.37(+2.72%) |
Jul 18, 2022 | 13.66 | 14.21 | 13.30 | 13.60 | 37,134 | +0.10(+0.74%) |
Jul 15, 2022 | 13.27 | 13.65 | 13.09 | 13.50 | 29,213 | +0.49(+3.77%) |
Jul 14, 2022 | 12.93 | 13.29 | 12.50 | 13.01 | 59,593 | -0.20(-1.51%) |
Jul 13, 2022 | 12.89 | 13.41 | 12.88 | 13.21 | 19,805 | -0.09(-0.68%) |
Jul 12, 2022 | 13.40 | 13.43 | 12.87 | 13.30 | 51,029 | -0.05(-0.37%) |
Jul 11, 2022 | 13.90 | 14.17 | 13.23 | 13.35 | 58,069 | -0.86(-6.05%) |
Jul 08, 2022 | 14.15 | 14.45 | 13.81 | 14.21 | 41,674 | -0.14(-0.98%) |
Jul 07, 2022 | 14.34 | 14.50 | 14.05 | 14.35 | 71,838 | +0.29(+2.06%) |
Jul 06, 2022 | 14.26 | 14.38 | 14.00 | 14.06 | 54,332 | -0.10(-0.71%) |
Jul 05, 2022 | 13.47 | 14.31 | 13.21 | 14.16 | 57,243 | +0.50(+3.66%) |
Jul 01, 2022 | 13.43 | 13.94 | 13.35 | 13.66 | 51,882 | +0.29(+2.17%) |
Jun 30, 2022 | 13.27 | 14.69 | 12.80 | 13.37 | 270,551 | -0.01(-0.07%) |
Jun 29, 2022 | 13.71 | 13.74 | 13.07 | 13.38 | 98,498 | -0.43(-3.11%) |
Jun 28, 2022 | 14.31 | 14.40 | 13.74 | 13.81 | 46,239 | -0.41(-2.88%) |
Jun 27, 2022 | 14.42 | 14.74 | 13.90 | 14.22 | 150,605 | -0.03(-0.21%) |
Jun 24, 2022 | 14.41 | 14.71 | 14.25 | 14.25 | 113,955 | +0.04(+0.28%) |
Jun 23, 2022 | 13.55 | 14.24 | 13.42 | 14.21 | 74,055 | +0.72(+5.34%) |
Jun 22, 2022 | 13.50 | 13.94 | 13.36 | 13.49 | 83,014 | -0.29(-2.10%) |
Jun 21, 2022 | 13.31 | 13.98 | 13.31 | 13.78 | 110,887 | +0.64(+4.87%) |
Jun 17, 2022 | 12.98 | 13.69 | 12.91 | 13.14 | 291,893 | +0.37(+2.90%) |
Jun 16, 2022 | 12.95 | 13.28 | 12.48 | 12.77 | 138,784 | -0.52(-3.91%) |
Jun 15, 2022 | 13.07 | 13.65 | 12.86 | 13.29 | 118,625 | +0.55(+4.32%) |
Jun 14, 2022 | 12.61 | 13.38 | 12.20 | 12.74 | 201,106 | +0.20(+1.59%) |
Jun 13, 2022 | 13.03 | 13.48 | 12.31 | 12.54 | 269,014 | -0.97(-7.18%) |
Jun 10, 2022 | 14.28 | 14.50 | 13.47 | 13.51 | 112,209 | -1.17(-7.97%) |
Jun 09, 2022 | 14.87 | 15.03 | 14.44 | 14.68 | 116,159 | -0.37(-2.46%) |
Jun 08, 2022 | 14.82 | 15.25 | 14.76 | 15.05 | 77,865 | +0.17(+1.14%) |
Jun 07, 2022 | 14.68 | 15.03 | 14.48 | 14.88 | 158,605 | -0.02(-0.13%) |
Jun 06, 2022 | 15.68 | 15.82 | 14.76 | 14.90 | 164,824 | -0.54(-3.50%) |
Jun 03, 2022 | 15.62 | 15.66 | 14.92 | 15.44 | 171,921 | -0.35(-2.22%) |
Jun 02, 2022 | 15.13 | 16.12 | 15.00 | 15.79 | 133,546 | +0.51(+3.34%) |