Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.41 | 16.30 | 15.02 | 15.55 | 128,509 | +0.37(+2.44%) |
Aug 30, 2022 | 16.46 | 16.46 | 14.72 | 15.18 | 62,180 | -0.97(-6.01%) |
Aug 29, 2022 | 14.55 | 16.30 | 14.02 | 16.15 | 15,745 | +1.19(+7.95%) |
Aug 26, 2022 | 15.44 | 15.48 | 14.81 | 14.96 | 12,826 | -0.18(-1.19%) |
Aug 25, 2022 | 15.26 | 15.61 | 14.26 | 15.14 | 23,053 | +0.18(+1.20%) |
Aug 24, 2022 | 14.01 | 16.17 | 14.01 | 14.96 | 44,907 | +0.72(+5.06%) |
Aug 23, 2022 | 13.29 | 14.24 | 13.29 | 14.24 | 8,735 | +0.72(+5.33%) |
Aug 22, 2022 | 13.11 | 14.20 | 13.11 | 13.52 | 17,658 | +0.02(+0.15%) |
Aug 19, 2022 | 14.43 | 14.47 | 13.26 | 13.50 | 15,014 | -0.06(-0.44%) |
Aug 18, 2022 | 12.10 | 13.56 | 12.05 | 13.56 | 72,244 | +1.56(+13.00%) |
Aug 17, 2022 | 11.70 | 12.81 | 11.59 | 12.00 | 19,800 | -0.09(-0.74%) |
Aug 16, 2022 | 14.67 | 14.67 | 11.66 | 12.09 | 27,905 | -1.25(-9.37%) |
Aug 15, 2022 | 13.33 | 13.34 | 12.77 | 13.34 | 4,945 | +0.01(+0.08%) |
Aug 12, 2022 | 13.22 | 13.70 | 12.17 | 13.33 | 20,185 | +0.73(+5.79%) |
Aug 11, 2022 | 13.03 | 14.00 | 12.05 | 12.60 | 22,600 | +0.27(+2.19%) |
Aug 10, 2022 | 11.67 | 13.33 | 11.57 | 12.33 | 9,187 | +0.75(+6.48%) |
Aug 09, 2022 | 13.16 | 13.83 | 11.56 | 11.58 | 27,911 | -0.42(-3.50%) |
Aug 08, 2022 | 16.32 | 17.41 | 11.89 | 12.00 | 40,516 | -3.80(-24.05%) |
Aug 05, 2022 | 12.41 | 15.80 | 11.33 | 15.80 | 90,358 | +3.63(+29.83%) |
Aug 04, 2022 | 11.33 | 12.82 | 11.33 | 12.17 | 19,934 | +1.17(+10.64%) |
Aug 03, 2022 | 10.98 | 11.60 | 10.80 | 11.00 | 3,101 | -0.05(-0.45%) |
Aug 02, 2022 | 11.17 | 11.45 | 10.71 | 11.05 | 19,161 | +0.07(+0.64%) |
Aug 01, 2022 | 11.40 | 11.83 | 10.82 | 10.98 | 11,099 | -0.18(-1.61%) |
Jul 29, 2022 | 12.20 | 12.43 | 11.07 | 11.16 | 17,707 | -0.92(-7.62%) |
Jul 28, 2022 | 12.44 | 13.32 | 11.82 | 12.08 | 15,065 | -0.08(-0.66%) |
Jul 27, 2022 | 12.63 | 12.63 | 11.90 | 12.16 | 9,132 | -0.24(-1.94%) |
Jul 26, 2022 | 11.52 | 13.46 | 10.97 | 12.40 | 48,341 | +0.82(+7.08%) |
Jul 25, 2022 | 11.82 | 12.62 | 11.30 | 11.58 | 40,603 | -0.22(-1.86%) |
Jul 22, 2022 | 12.02 | 12.03 | 11.43 | 11.80 | 7,308 | -0.51(-4.14%) |
Jul 21, 2022 | 12.39 | 12.59 | 11.96 | 12.31 | 11,066 | -0.04(-0.32%) |
Jul 20, 2022 | 11.38 | 12.51 | 11.38 | 12.35 | 17,440 | +0.96(+8.43%) |
Jul 19, 2022 | 11.69 | 12.45 | 11.12 | 11.39 | 47,289 | -0.06(-0.52%) |
Jul 18, 2022 | 11.64 | 13.01 | 11.43 | 11.45 | 20,157 | +0.07(+0.62%) |
Jul 15, 2022 | 11.11 | 11.72 | 11.11 | 11.38 | 12,624 | +0.32(+2.89%) |
Jul 14, 2022 | 11.15 | 11.36 | 10.95 | 11.06 | 12,932 | -0.17(-1.51%) |
Jul 13, 2022 | 10.68 | 11.29 | 10.35 | 11.23 | 15,874 | +0.44(+4.08%) |
Jul 12, 2022 | 10.92 | 11.49 | 10.52 | 10.79 | 18,241 | -0.16(-1.46%) |
Jul 11, 2022 | 12.59 | 12.59 | 10.89 | 10.95 | 44,188 | -1.90(-14.79%) |
Jul 08, 2022 | 11.92 | 12.97 | 11.31 | 12.85 | 96,527 | +1.14(+9.74%) |
Jul 07, 2022 | 11.02 | 11.97 | 11.02 | 11.71 | 18,399 | +0.83(+7.63%) |
Jul 06, 2022 | 10.81 | 11.37 | 10.16 | 10.88 | 20,857 | -0.04(-0.37%) |
Jul 05, 2022 | 10.07 | 10.92 | 10.00 | 10.92 | 118,347 | +0.77(+7.59%) |
Jul 01, 2022 | 9.940 | 10.51 | 9.725 | 10.15 | 47,455 | +0.17(+1.70%) |
Jun 30, 2022 | 10.13 | 10.21 | 9.760 | 9.980 | 51,333 | -0.28(-2.73%) |
Jun 29, 2022 | 9.980 | 10.61 | 9.680 | 10.26 | 508,789 | +0.20(+1.99%) |
Jun 28, 2022 | 10.99 | 10.99 | 10.02 | 10.06 | 111,046 | -0.89(-8.13%) |
Jun 27, 2022 | 10.99 | 11.31 | 10.60 | 10.95 | 110,372 | -0.05(-0.45%) |
Jun 24, 2022 | 10.35 | 11.29 | 9.510 | 11.00 | 204,437 | +0.63(+6.08%) |
Jun 23, 2022 | 10.00 | 10.59 | 9.820 | 10.37 | 128,111 | +0.25(+2.47%) |
Jun 22, 2022 | 10.51 | 10.51 | 9.750 | 10.12 | 89,990 | -0.51(-4.80%) |
Jun 21, 2022 | 10.54 | 11.12 | 10.47 | 10.63 | 61,402 | +0.08(+0.76%) |
Jun 17, 2022 | 10.00 | 10.91 | 10.00 | 10.55 | 64,185 | +0.50(+4.98%) |
Jun 16, 2022 | 9.680 | 10.08 | 8.970 | 10.05 | 158,515 | +0.30(+3.08%) |
Jun 15, 2022 | 11.12 | 11.61 | 9.710 | 9.750 | 71,797 | -0.67(-6.43%) |
Jun 14, 2022 | 10.00 | 10.84 | 10.00 | 10.42 | 22,129 | +0.61(+6.22%) |
Jun 13, 2022 | 10.09 | 10.40 | 9.555 | 9.810 | 93,964 | -0.64(-6.12%) |
Jun 10, 2022 | 11.01 | 11.02 | 10.18 | 10.45 | 88,295 | -0.66(-5.94%) |
Jun 09, 2022 | 10.90 | 11.57 | 10.54 | 11.11 | 83,646 | -0.05(-0.45%) |
Jun 08, 2022 | 10.80 | 11.65 | 10.36 | 11.16 | 84,932 | +0.34(+3.14%) |
Jun 07, 2022 | 10.00 | 10.85 | 10.00 | 10.82 | 25,070 | +0.75(+7.45%) |
Jun 06, 2022 | 10.92 | 10.99 | 10.00 | 10.07 | 54,500 | -0.60(-5.62%) |
Jun 03, 2022 | 10.49 | 11.02 | 10.27 | 10.67 | 146,560 | +0.15(+1.43%) |
Jun 02, 2022 | 9.630 | 10.67 | 9.630 | 10.52 | 39,151 | +0.84(+8.68%) |