Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.16 | 13.57 | 13.09 | 13.55 | 105,893 | +0.57(+4.39%) |
Aug 30, 2022 | 13.34 | 13.35 | 12.88 | 12.98 | 145,107 | -0.24(-1.82%) |
Aug 29, 2022 | 13.05 | 13.42 | 13.05 | 13.22 | 147,676 | +0.03(+0.23%) |
Aug 26, 2022 | 13.53 | 13.53 | 13.10 | 13.19 | 158,679 | -0.34(-2.51%) |
Aug 25, 2022 | 13.94 | 13.94 | 13.23 | 13.53 | 104,823 | -0.24(-1.74%) |
Aug 24, 2022 | 13.24 | 13.98 | 13.15 | 13.77 | 70,603 | +0.47(+3.53%) |
Aug 23, 2022 | 12.89 | 13.35 | 12.88 | 13.30 | 130,217 | +0.44(+3.42%) |
Aug 22, 2022 | 12.68 | 13.18 | 12.68 | 12.86 | 113,030 | -0.10(-0.77%) |
Aug 19, 2022 | 13.03 | 13.39 | 12.72 | 12.96 | 121,009 | -0.27(-2.04%) |
Aug 18, 2022 | 12.98 | 14.00 | 12.69 | 13.23 | 112,003 | +0.09(+0.68%) |
Aug 17, 2022 | 13.35 | 13.50 | 13.07 | 13.14 | 95,398 | -0.34(-2.52%) |
Aug 16, 2022 | 13.97 | 14.07 | 13.45 | 13.48 | 69,891 | -0.49(-3.51%) |
Aug 15, 2022 | 13.92 | 14.10 | 13.25 | 13.97 | 155,029 | +0.02(+0.14%) |
Aug 12, 2022 | 13.26 | 13.98 | 13.19 | 13.95 | 129,866 | +0.73(+5.52%) |
Aug 11, 2022 | 13.97 | 14.15 | 13.16 | 13.22 | 76,610 | -0.66(-4.76%) |
Aug 10, 2022 | 13.38 | 14.46 | 13.38 | 13.88 | 82,533 | -0.21(-1.49%) |
Aug 09, 2022 | 14.19 | 14.75 | 13.67 | 14.09 | 72,410 | -0.13(-0.91%) |
Aug 08, 2022 | 14.37 | 14.68 | 14.02 | 14.22 | 72,069 | +0.02(+0.14%) |
Aug 05, 2022 | 13.96 | 14.35 | 13.78 | 14.20 | 83,472 | +0.09(+0.64%) |
Aug 04, 2022 | 13.62 | 14.26 | 13.62 | 14.11 | 117,008 | +0.59(+4.36%) |
Aug 03, 2022 | 13.56 | 14.19 | 13.31 | 13.52 | 86,025 | +0.09(+0.67%) |
Aug 02, 2022 | 12.36 | 13.47 | 12.36 | 13.43 | 198,124 | +1.00(+8.05%) |
Aug 01, 2022 | 12.16 | 12.74 | 12.01 | 12.43 | 220,546 | +0.06(+0.49%) |
Jul 29, 2022 | 12.59 | 12.63 | 12.07 | 12.37 | 47,409 | -0.34(-2.68%) |
Jul 28, 2022 | 12.90 | 13.00 | 12.62 | 12.71 | 99,639 | -0.29(-2.23%) |
Jul 27, 2022 | 13.07 | 13.10 | 12.80 | 13.00 | 235,697 | +0.18(+1.40%) |
Jul 26, 2022 | 12.71 | 13.04 | 12.71 | 12.82 | 96,798 | -0.03(-0.23%) |
Jul 25, 2022 | 12.70 | 13.01 | 12.41 | 12.85 | 341,666 | +0.08(+0.63%) |
Jul 22, 2022 | 12.85 | 12.93 | 12.50 | 12.77 | 98,198 | -0.19(-1.47%) |
Jul 21, 2022 | 12.73 | 13.01 | 12.66 | 12.96 | 81,865 | +0.23(+1.81%) |
Jul 20, 2022 | 13.09 | 13.10 | 12.30 | 12.73 | 64,104 | -0.13(-1.01%) |
Jul 19, 2022 | 12.40 | 13.03 | 12.14 | 12.86 | 56,005 | +0.71(+5.84%) |
Jul 18, 2022 | 12.97 | 13.20 | 12.09 | 12.15 | 61,009 | -0.71(-5.52%) |
Jul 15, 2022 | 13.00 | 13.00 | 12.45 | 12.86 | 45,030 | +0.09(+0.70%) |
Jul 14, 2022 | 12.77 | 13.02 | 12.60 | 12.77 | 64,159 | -0.13(-1.01%) |
Jul 13, 2022 | 12.69 | 13.40 | 12.65 | 12.90 | 98,577 | -0.05(-0.39%) |
Jul 12, 2022 | 13.40 | 13.40 | 12.66 | 12.95 | 68,029 | -0.36(-2.70%) |
Jul 11, 2022 | 13.80 | 13.80 | 13.05 | 13.31 | 63,322 | -0.48(-3.48%) |
Jul 08, 2022 | 13.61 | 13.95 | 13.30 | 13.79 | 76,990 | +0.09(+0.66%) |
Jul 07, 2022 | 13.54 | 14.00 | 13.54 | 13.70 | 73,687 | +0.25(+1.86%) |
Jul 06, 2022 | 13.50 | 14.10 | 13.30 | 13.45 | 114,804 | +0.02(+0.15%) |
Jul 05, 2022 | 12.64 | 13.46 | 12.64 | 13.43 | 153,439 | +0.66(+5.17%) |
Jul 01, 2022 | 12.36 | 12.85 | 12.26 | 12.77 | 58,956 | +0.45(+3.65%) |
Jun 30, 2022 | 12.62 | 12.97 | 12.18 | 12.32 | 129,496 | -0.66(-5.08%) |
Jun 29, 2022 | 11.83 | 13.14 | 11.78 | 12.98 | 285,677 | +1.06(+8.89%) |
Jun 28, 2022 | 12.08 | 12.33 | 11.72 | 11.92 | 479,875 | -0.18(-1.49%) |
Jun 27, 2022 | 12.29 | 12.62 | 11.96 | 12.10 | 165,222 | -0.06(-0.49%) |
Jun 24, 2022 | 13.30 | 13.50 | 12.13 | 12.16 | 1,642,678 | -1.09(-8.23%) |
Jun 23, 2022 | 12.65 | 13.32 | 12.65 | 13.25 | 227,736 | +0.75(+6.00%) |
Jun 22, 2022 | 12.50 | 12.76 | 12.25 | 12.50 | 176,053 | -0.31(-2.42%) |
Jun 21, 2022 | 14.01 | 14.31 | 12.73 | 12.81 | 137,648 | -0.84(-6.15%) |
Jun 17, 2022 | 12.84 | 14.10 | 12.84 | 13.65 | 425,648 | +0.84(+6.56%) |
Jun 16, 2022 | 13.02 | 13.02 | 12.20 | 12.81 | 140,975 | -0.65(-4.83%) |
Jun 15, 2022 | 13.20 | 13.98 | 13.12 | 13.46 | 101,498 | +0.38(+2.91%) |
Jun 14, 2022 | 12.97 | 13.30 | 12.22 | 13.08 | 94,705 | +0.28(+2.19%) |
Jun 13, 2022 | 13.38 | 13.96 | 12.80 | 12.80 | 134,738 | -1.26(-8.96%) |
Jun 10, 2022 | 14.26 | 14.69 | 13.72 | 14.06 | 106,110 | -0.61(-4.16%) |
Jun 09, 2022 | 15.84 | 16.19 | 14.66 | 14.67 | 131,230 | -1.44(-8.94%) |
Jun 08, 2022 | 15.02 | 16.44 | 15.02 | 16.11 | 97,521 | +1.03(+6.83%) |
Jun 07, 2022 | 15.27 | 15.45 | 14.41 | 15.08 | 142,434 | -0.28(-1.82%) |
Jun 06, 2022 | 17.01 | 17.01 | 15.25 | 15.36 | 155,026 | -1.20(-7.25%) |
Jun 03, 2022 | 16.66 | 17.27 | 16.34 | 16.56 | 85,770 | -0.16(-0.96%) |
Jun 02, 2022 | 15.87 | 16.74 | 15.81 | 16.72 | 98,218 | +0.77(+4.83%) |