Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.00 | 14.40 | 13.80 | 14.20 | 23,172 | +0.30(+2.16%) |
Aug 30, 2022 | 14.50 | 14.65 | 13.20 | 13.90 | 78,504 | -0.50(-3.47%) |
Aug 29, 2022 | 15.10 | 15.35 | 14.20 | 14.40 | 58,361 | -0.80(-5.26%) |
Aug 26, 2022 | 16.20 | 17.00 | 14.60 | 15.20 | 149,616 | -0.70(-4.40%) |
Aug 25, 2022 | 15.10 | 16.10 | 14.70 | 15.90 | 84,056 | +1.10(+7.43%) |
Aug 24, 2022 | 14.00 | 15.50 | 13.70 | 14.80 | 81,945 | +0.90(+6.47%) |
Aug 23, 2022 | 12.70 | 13.90 | 12.60 | 13.90 | 40,279 | +1.10(+8.59%) |
Aug 22, 2022 | 12.60 | 13.00 | 12.31 | 12.80 | 41,891 | +0.20(+1.59%) |
Aug 19, 2022 | 12.90 | 13.00 | 12.50 | 12.60 | 37,831 | -0.60(-4.55%) |
Aug 18, 2022 | 13.10 | 13.50 | 12.50 | 13.20 | 60,304 | +0.30(+2.33%) |
Aug 17, 2022 | 14.10 | 14.10 | 12.80 | 12.90 | 54,667 | -1.00(-7.19%) |
Aug 16, 2022 | 14.80 | 14.80 | 13.90 | 13.90 | 43,764 | -0.40(-2.80%) |
Aug 15, 2022 | 13.40 | 15.20 | 13.12 | 14.30 | 127,444 | +1.40(+10.85%) |
Aug 12, 2022 | 13.20 | 14.10 | 12.60 | 12.90 | 119,433 | -0.10(-0.77%) |
Aug 11, 2022 | 11.80 | 13.80 | 11.60 | 13.00 | 119,009 | +1.30(+11.11%) |
Aug 10, 2022 | 11.30 | 12.00 | 10.90 | 11.70 | 28,401 | +0.80(+7.34%) |
Aug 09, 2022 | 11.90 | 11.90 | 10.90 | 10.90 | 29,783 | -0.70(-6.03%) |
Aug 08, 2022 | 11.60 | 12.10 | 11.30 | 11.60 | 25,009 | +0.00(+0.00%) |
Aug 05, 2022 | 11.80 | 12.30 | 11.20 | 11.60 | 60,212 | +0.00(+0.00%) |
Aug 04, 2022 | 11.60 | 11.90 | 11.20 | 11.60 | 45,326 | +0.10(+0.87%) |
Aug 03, 2022 | 11.00 | 11.90 | 10.75 | 11.50 | 76,408 | +0.50(+4.55%) |
Aug 02, 2022 | 10.30 | 11.10 | 10.30 | 11.00 | 33,541 | +0.60(+5.77%) |
Aug 01, 2022 | 10.30 | 10.70 | 10.30 | 10.40 | 22,522 | +0.00(+0.00%) |
Jul 29, 2022 | 10.70 | 10.70 | 10.40 | 10.40 | 16,823 | -0.30(-2.80%) |
Jul 28, 2022 | 10.50 | 10.80 | 10.40 | 10.70 | 13,775 | +0.10(+0.94%) |
Jul 27, 2022 | 10.70 | 10.70 | 10.30 | 10.60 | 10,051 | +0.30(+2.91%) |
Jul 26, 2022 | 10.60 | 10.70 | 10.30 | 10.30 | 13,832 | -0.50(-4.63%) |
Jul 25, 2022 | 11.00 | 11.00 | 10.60 | 10.80 | 15,473 | -0.10(-0.92%) |
Jul 22, 2022 | 11.30 | 11.30 | 10.90 | 10.90 | 25,136 | -0.50(-4.39%) |
Jul 21, 2022 | 11.20 | 11.69 | 11.10 | 11.40 | 24,344 | +0.00(+0.00%) |
Jul 20, 2022 | 11.40 | 11.80 | 11.00 | 11.40 | 49,531 | +0.10(+0.88%) |
Jul 19, 2022 | 11.10 | 11.70 | 10.90 | 11.30 | 34,341 | +0.50(+4.63%) |
Jul 18, 2022 | 11.00 | 11.30 | 10.70 | 10.80 | 64,280 | -0.10(-0.92%) |
Jul 15, 2022 | 11.20 | 11.20 | 10.60 | 10.90 | 26,902 | -0.10(-0.91%) |
Jul 14, 2022 | 11.00 | 11.20 | 10.50 | 11.00 | 49,236 | -0.30(-2.65%) |
Jul 13, 2022 | 11.60 | 11.69 | 10.90 | 11.30 | 66,709 | -0.10(-0.88%) |
Jul 12, 2022 | 12.50 | 12.50 | 11.20 | 11.40 | 122,941 | -1.10(-8.80%) |
Jul 11, 2022 | 13.50 | 13.50 | 12.30 | 12.50 | 68,022 | -0.90(-6.72%) |
Jul 08, 2022 | 12.50 | 13.40 | 12.30 | 13.40 | 54,081 | +0.60(+4.69%) |
Jul 07, 2022 | 12.30 | 13.20 | 12.00 | 12.80 | 54,470 | +0.60(+4.92%) |
Jul 06, 2022 | 12.20 | 12.70 | 11.90 | 12.20 | 33,565 | +0.20(+1.67%) |
Jul 05, 2022 | 11.40 | 12.50 | 11.00 | 12.00 | 69,916 | +0.30(+2.56%) |
Jul 01, 2022 | 11.40 | 11.90 | 11.10 | 11.70 | 26,335 | +0.20(+1.74%) |
Jun 30, 2022 | 11.70 | 12.00 | 11.30 | 11.50 | 32,854 | -0.40(-3.36%) |
Jun 29, 2022 | 12.30 | 12.40 | 11.50 | 11.90 | 69,362 | -0.40(-3.25%) |
Jun 28, 2022 | 13.00 | 13.50 | 11.80 | 12.30 | 80,439 | -0.90(-6.82%) |
Jun 27, 2022 | 12.10 | 13.95 | 11.50 | 13.20 | 132,756 | +1.10(+9.09%) |
Jun 24, 2022 | 12.40 | 13.46 | 11.10 | 12.10 | 208,846 | -0.20(-1.63%) |
Jun 23, 2022 | 10.60 | 12.40 | 10.60 | 12.30 | 115,461 | +1.90(+18.27%) |
Jun 22, 2022 | 11.20 | 11.25 | 10.30 | 10.40 | 45,247 | -0.30(-2.80%) |
Jun 21, 2022 | 10.50 | 11.20 | 10.32 | 10.70 | 54,438 | +0.60(+5.94%) |
Jun 17, 2022 | 9.900 | 11.00 | 9.801 | 10.10 | 66,369 | +0.31(+3.12%) |
Jun 16, 2022 | 9.800 | 10.00 | 9.500 | 9.794 | 30,752 | -0.41(-3.98%) |
Jun 15, 2022 | 10.00 | 10.40 | 9.720 | 10.20 | 27,472 | +0.60(+6.23%) |
Jun 14, 2022 | 10.20 | 10.21 | 9.233 | 9.602 | 47,601 | -0.40(-3.98%) |
Jun 13, 2022 | 10.30 | 10.45 | 9.700 | 10.00 | 70,590 | -0.70(-6.54%) |
Jun 10, 2022 | 11.00 | 11.10 | 10.35 | 10.70 | 36,388 | -0.50(-4.46%) |
Jun 09, 2022 | 11.80 | 11.80 | 11.20 | 11.20 | 31,864 | -0.80(-6.67%) |
Jun 08, 2022 | 10.70 | 12.00 | 10.70 | 12.00 | 85,120 | +1.10(+10.09%) |
Jun 07, 2022 | 10.60 | 11.10 | 10.40 | 10.90 | 44,457 | +0.00(+0.00%) |
Jun 06, 2022 | 12.00 | 12.00 | 10.80 | 10.90 | 57,681 | -0.80(-6.84%) |
Jun 03, 2022 | 10.80 | 11.90 | 10.80 | 11.70 | 66,456 | +0.70(+6.36%) |
Jun 02, 2022 | 10.40 | 11.20 | 10.30 | 11.00 | 43,185 | +0.50(+4.76%) |