Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.13 | 12.40 | 12.13 | 12.15 | 18,484 | +0.13(+1.08%) |
Aug 30, 2022 | 12.35 | 12.37 | 12.02 | 12.02 | 2,612 | -0.21(-1.72%) |
Aug 29, 2022 | 12.38 | 12.39 | 12.23 | 12.23 | 1,473 | -0.17(-1.37%) |
Aug 26, 2022 | 12.20 | 12.40 | 12.19 | 12.40 | 3,630 | +0.44(+3.68%) |
Aug 25, 2022 | 12.45 | 12.76 | 11.96 | 11.96 | 4,960 | -0.28(-2.29%) |
Aug 24, 2022 | 12.37 | 12.55 | 12.07 | 12.24 | 4,791 | -0.02(-0.16%) |
Aug 23, 2022 | 12.25 | 12.87 | 12.25 | 12.26 | 6,246 | +0.25(+2.08%) |
Aug 22, 2022 | 12.35 | 12.38 | 12.01 | 12.01 | 28,257 | -0.54(-4.30%) |
Aug 19, 2022 | 12.75 | 12.82 | 12.55 | 12.55 | 3,694 | -0.07(-0.55%) |
Aug 18, 2022 | 12.75 | 12.96 | 12.59 | 12.62 | 2,681 | +0.02(+0.16%) |
Aug 17, 2022 | 12.58 | 12.78 | 12.55 | 12.60 | 1,754 | +0.02(+0.16%) |
Aug 16, 2022 | 12.67 | 12.71 | 12.52 | 12.58 | 1,046 | -0.28(-2.18%) |
Aug 15, 2022 | 12.82 | 12.86 | 12.62 | 12.86 | 2,587 | +0.04(+0.31%) |
Aug 12, 2022 | 12.90 | 13.00 | 12.75 | 12.82 | 4,721 | -0.08(-0.62%) |
Aug 11, 2022 | 12.84 | 13.09 | 12.84 | 12.90 | 1,565 | +0.27(+2.14%) |
Aug 10, 2022 | 12.52 | 13.09 | 12.51 | 12.63 | 2,076 | +0.13(+1.04%) |
Aug 09, 2022 | 12.76 | 12.76 | 12.50 | 12.50 | 1,381 | -0.08(-0.64%) |
Aug 08, 2022 | 12.80 | 12.94 | 12.51 | 12.58 | 1,984 | -0.10(-0.79%) |
Aug 05, 2022 | 12.67 | 12.68 | 12.67 | 12.68 | 1,900 | +0.06(+0.48%) |
Aug 04, 2022 | 12.65 | 12.65 | 12.52 | 12.62 | 2,181 | -0.13(-1.02%) |
Aug 03, 2022 | 13.99 | 13.99 | 12.75 | 12.75 | 5,473 | -0.23(-1.77%) |
Aug 02, 2022 | 13.51 | 13.67 | 12.45 | 12.98 | 19,832 | -1.09(-7.75%) |
Jul 29, 2022 | 14.07 | 0 | +0.54(+3.99%) | |||
Jul 28, 2022 | 13.47 | 13.56 | 13.42 | 13.53 | 2,735 | +0.24(+1.81%) |
Jul 27, 2022 | 13.06 | 13.43 | 13.05 | 13.29 | 4,842 | +0.24(+1.84%) |
Jul 26, 2022 | 13.05 | 13.20 | 13.05 | 13.05 | 1,781 | -0.06(-0.46%) |
Jul 25, 2022 | 12.83 | 13.17 | 12.83 | 13.11 | 4,600 | +0.41(+3.23%) |
Jul 22, 2022 | 12.66 | 12.79 | 12.66 | 12.70 | 3,697 | +0.23(+1.84%) |
Jul 21, 2022 | 12.38 | 12.47 | 12.20 | 12.47 | 2,876 | +0.17(+1.38%) |
Jul 20, 2022 | 12.31 | 12.35 | 12.20 | 12.30 | 3,682 | +0.22(+1.82%) |
Jul 19, 2022 | 11.90 | 12.38 | 11.90 | 12.08 | 4,531 | +0.35(+2.98%) |
Jul 18, 2022 | 11.45 | 11.88 | 11.45 | 11.73 | 3,486 | +0.03(+0.26%) |
Jul 15, 2022 | 12.46 | 12.46 | 11.58 | 11.70 | 5,262 | +0.19(+1.65%) |
Jul 14, 2022 | 11.91 | 11.92 | 11.51 | 11.51 | 8,108 | -0.21(-1.79%) |
Jul 13, 2022 | 12.12 | 12.12 | 11.72 | 11.72 | 3,685 | -0.37(-3.06%) |
Jul 12, 2022 | 12.60 | 12.61 | 12.09 | 12.09 | 2,371 | -0.52(-4.12%) |
Jul 11, 2022 | 12.77 | 12.77 | 12.61 | 12.61 | 1,668 | +0.00(+0.00%) |
Jul 08, 2022 | 12.53 | 12.61 | 12.53 | 12.61 | 1,467 | +0.11(+0.88%) |
Jul 07, 2022 | 12.72 | 12.73 | 12.50 | 12.50 | 15,331 | +0.00(+0.00%) |
Jul 06, 2022 | 12.94 | 12.94 | 12.50 | 12.50 | 4,448 | +0.15(+1.21%) |
Jul 05, 2022 | 12.64 | 12.66 | 12.35 | 12.35 | 4,981 | -0.24(-1.91%) |
Jul 04, 2022 | 12.35 | 12.59 | 12.35 | 12.59 | 3,354 | +0.50(+4.14%) |
Jun 30, 2022 | 12.09 | 0 | +0.09(+0.75%) | |||
Jun 29, 2022 | 12.16 | 12.16 | 11.88 | 12.00 | 14,006 | +0.13(+1.10%) |
Jun 28, 2022 | 12.28 | 12.28 | 11.67 | 11.87 | 20,676 | -0.23(-1.90%) |
Jun 27, 2022 | 12.24 | 12.28 | 12.10 | 12.10 | 3,826 | +0.10(+0.83%) |
Jun 24, 2022 | 12.19 | 12.29 | 12.00 | 12.00 | 12,705 | +0.05(+0.42%) |
Jun 23, 2022 | 13.15 | 13.15 | 11.84 | 11.95 | 47,137 | -1.21(-9.19%) |
Jun 22, 2022 | 13.05 | 13.24 | 12.96 | 13.16 | 6,581 | +0.11(+0.84%) |
Jun 21, 2022 | 13.38 | 13.38 | 13.04 | 13.05 | 1,986 | +0.14(+1.08%) |
Jun 20, 2022 | 12.51 | 13.14 | 12.51 | 12.91 | 3,915 | +0.25(+1.97%) |
Jun 17, 2022 | 13.33 | 13.33 | 12.56 | 12.66 | 10,181 | -0.70(-5.24%) |
Jun 16, 2022 | 13.89 | 13.89 | 12.95 | 13.36 | 22,284 | -0.43(-3.12%) |
Jun 15, 2022 | 13.67 | 13.95 | 13.67 | 13.79 | 3,034 | -0.02(-0.14%) |
Jun 14, 2022 | 13.95 | 13.98 | 13.53 | 13.81 | 6,612 | -0.13(-0.93%) |
Jun 13, 2022 | 14.07 | 14.07 | 13.84 | 13.94 | 7,182 | -0.16(-1.13%) |
Jun 10, 2022 | 14.21 | 14.21 | 14.02 | 14.10 | 7,431 | -0.13(-0.91%) |
Jun 09, 2022 | 14.54 | 14.58 | 14.23 | 14.23 | 2,686 | -0.35(-2.40%) |
Jun 08, 2022 | 14.53 | 14.65 | 14.53 | 14.58 | 2,781 | +0.26(+1.82%) |
Jun 07, 2022 | 14.25 | 14.70 | 14.25 | 14.32 | 5,304 | -0.06(-0.42%) |
Jun 06, 2022 | 14.80 | 14.80 | 14.16 | 14.38 | 4,497 | -0.42(-2.84%) |
Jun 03, 2022 | 15.08 | 15.11 | 14.47 | 14.80 | 3,652 | -0.36(-2.37%) |
Jun 02, 2022 | 15.42 | 15.42 | 15.05 | 15.16 | 2,081 | -0.27(-1.75%) |