Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.02 | 15.24 | 13.79 | 13.82 | 271,620 | -1.20(-7.99%) |
Aug 30, 2022 | 14.78 | 15.06 | 14.62 | 15.02 | 296,649 | +0.38(+2.60%) |
Aug 29, 2022 | 14.33 | 14.90 | 14.30 | 14.64 | 226,991 | -0.02(-0.14%) |
Aug 26, 2022 | 15.71 | 15.75 | 14.60 | 14.66 | 131,903 | -1.08(-6.86%) |
Aug 25, 2022 | 15.29 | 16.07 | 15.29 | 15.74 | 180,364 | +0.49(+3.21%) |
Aug 24, 2022 | 15.60 | 15.67 | 15.18 | 15.25 | 125,388 | -0.35(-2.24%) |
Aug 23, 2022 | 16.20 | 16.40 | 15.56 | 15.60 | 227,597 | -0.46(-2.86%) |
Aug 22, 2022 | 16.23 | 16.32 | 15.96 | 16.06 | 153,240 | -0.47(-2.84%) |
Aug 19, 2022 | 16.78 | 16.85 | 15.98 | 16.53 | 261,552 | -0.72(-4.17%) |
Aug 18, 2022 | 17.51 | 17.52 | 16.67 | 17.25 | 130,322 | -0.24(-1.37%) |
Aug 17, 2022 | 17.61 | 17.69 | 17.13 | 17.49 | 204,268 | -0.43(-2.40%) |
Aug 16, 2022 | 16.88 | 18.14 | 16.83 | 17.92 | 205,001 | +1.33(+8.02%) |
Aug 15, 2022 | 16.05 | 16.69 | 15.98 | 16.59 | 173,969 | +0.47(+2.92%) |
Aug 12, 2022 | 15.97 | 16.18 | 15.54 | 16.12 | 97,063 | +0.27(+1.70%) |
Aug 11, 2022 | 15.25 | 15.86 | 15.10 | 15.85 | 160,065 | +0.81(+5.39%) |
Aug 10, 2022 | 15.27 | 15.41 | 14.99 | 15.04 | 111,986 | +0.21(+1.42%) |
Aug 09, 2022 | 15.38 | 15.38 | 14.77 | 14.83 | 156,586 | -0.57(-3.70%) |
Aug 08, 2022 | 14.73 | 15.54 | 14.73 | 15.40 | 174,366 | +0.80(+5.48%) |
Aug 05, 2022 | 14.69 | 15.14 | 14.53 | 14.60 | 90,027 | -0.21(-1.42%) |
Aug 04, 2022 | 14.62 | 14.85 | 14.31 | 14.81 | 92,263 | +0.29(+2.00%) |
Aug 03, 2022 | 13.85 | 14.68 | 13.85 | 14.52 | 121,700 | +0.95(+7.00%) |
Aug 02, 2022 | 13.20 | 13.59 | 13.04 | 13.57 | 110,621 | +0.27(+2.03%) |
Aug 01, 2022 | 12.73 | 13.46 | 12.50 | 13.30 | 128,287 | +0.55(+4.31%) |
Jul 29, 2022 | 12.86 | 12.90 | 12.45 | 12.75 | 98,155 | -0.01(-0.08%) |
Jul 28, 2022 | 12.76 | 12.83 | 12.49 | 12.76 | 75,348 | +0.11(+0.87%) |
Jul 27, 2022 | 12.40 | 12.71 | 12.18 | 12.65 | 124,355 | +0.35(+2.85%) |
Jul 26, 2022 | 12.44 | 12.48 | 12.12 | 12.30 | 155,153 | -0.46(-3.61%) |
Jul 25, 2022 | 13.13 | 13.13 | 12.62 | 12.76 | 105,606 | -0.30(-2.30%) |
Jul 22, 2022 | 13.45 | 13.51 | 12.81 | 13.06 | 93,163 | -0.32(-2.39%) |
Jul 21, 2022 | 13.17 | 13.40 | 12.84 | 13.38 | 139,338 | +0.15(+1.13%) |
Jul 20, 2022 | 13.07 | 13.35 | 12.79 | 13.23 | 120,626 | +0.14(+1.07%) |
Jul 19, 2022 | 12.57 | 13.16 | 12.57 | 13.09 | 155,032 | +0.74(+5.99%) |
Jul 18, 2022 | 11.82 | 12.37 | 11.82 | 12.35 | 281,856 | +0.38(+3.17%) |
Jul 15, 2022 | 11.91 | 12.02 | 11.27 | 11.97 | 264,676 | +0.28(+2.40%) |
Jul 14, 2022 | 11.31 | 11.80 | 11.03 | 11.69 | 389,080 | +0.19(+1.65%) |
Jul 13, 2022 | 11.03 | 11.55 | 10.90 | 11.50 | 228,821 | +0.35(+3.14%) |
Jul 12, 2022 | 10.86 | 11.36 | 10.86 | 11.15 | 121,093 | +0.25(+2.29%) |
Jul 11, 2022 | 11.15 | 11.25 | 10.83 | 10.90 | 207,726 | -0.35(-3.11%) |
Jul 08, 2022 | 10.75 | 11.35 | 10.60 | 11.25 | 293,620 | +0.38(+3.50%) |
Jul 07, 2022 | 10.72 | 11.09 | 10.72 | 10.87 | 191,322 | +0.14(+1.30%) |
Jul 06, 2022 | 11.73 | 11.94 | 10.69 | 10.73 | 251,873 | -1.05(-8.91%) |
Jul 05, 2022 | 11.15 | 11.78 | 11.02 | 11.78 | 347,615 | +0.30(+2.61%) |
Jul 01, 2022 | 10.69 | 11.50 | 10.63 | 11.48 | 369,920 | +0.86(+8.10%) |
Jun 30, 2022 | 11.05 | 11.13 | 10.50 | 10.62 | 775,288 | -0.72(-6.35%) |
Jun 29, 2022 | 11.97 | 11.97 | 10.98 | 11.34 | 382,388 | -0.74(-6.13%) |
Jun 28, 2022 | 11.98 | 13.08 | 11.86 | 12.08 | 637,002 | +0.72(+6.34%) |
Jun 27, 2022 | 11.77 | 11.79 | 11.28 | 11.36 | 192,692 | -0.16(-1.39%) |
Jun 24, 2022 | 11.69 | 12.26 | 11.49 | 11.52 | 358,016 | +0.00(+0.00%) |
Jun 23, 2022 | 10.89 | 11.53 | 10.89 | 11.52 | 408,413 | +0.59(+5.40%) |
Jun 22, 2022 | 10.57 | 11.18 | 10.53 | 10.93 | 480,116 | +0.25(+2.34%) |
Jun 21, 2022 | 10.83 | 11.00 | 10.50 | 10.68 | 388,539 | +0.07(+0.66%) |
Jun 17, 2022 | 10.44 | 10.91 | 10.40 | 10.61 | 349,308 | +0.25(+2.41%) |
Jun 16, 2022 | 10.81 | 10.81 | 10.21 | 10.36 | 280,663 | -0.75(-6.75%) |
Jun 15, 2022 | 10.53 | 11.29 | 10.53 | 11.11 | 360,729 | +0.56(+5.31%) |
Jun 14, 2022 | 10.29 | 10.58 | 10.16 | 10.55 | 311,140 | +0.34(+3.33%) |
Jun 13, 2022 | 10.02 | 10.39 | 9.960 | 10.21 | 199,934 | -0.24(-2.30%) |
Jun 10, 2022 | 10.52 | 10.78 | 10.40 | 10.45 | 200,524 | -0.24(-2.25%) |
Jun 09, 2022 | 10.67 | 11.16 | 10.50 | 10.69 | 181,245 | -0.15(-1.38%) |
Jun 08, 2022 | 10.84 | 11.21 | 10.57 | 10.84 | 175,422 | -0.04(-0.37%) |
Jun 07, 2022 | 10.87 | 11.22 | 10.24 | 10.88 | 436,740 | -0.30(-2.68%) |
Jun 06, 2022 | 11.97 | 11.98 | 11.02 | 11.18 | 336,003 | -0.68(-5.73%) |
Jun 03, 2022 | 12.30 | 12.71 | 11.45 | 11.86 | 456,115 | -0.71(-5.65%) |
Jun 02, 2022 | 11.50 | 13.51 | 11.31 | 12.57 | 1,380,910 | +1.43(+12.84%) |