Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.63 | 11.88 | 11.19 | 11.40 | 106,326 | -0.41(-3.45%) |
Aug 30, 2022 | 12.02 | 12.02 | 11.41 | 11.80 | 210,000 | -0.35(-2.90%) |
Aug 29, 2022 | 11.73 | 12.18 | 11.66 | 12.16 | 263,142 | +0.32(+2.74%) |
Aug 26, 2022 | 12.23 | 12.23 | 11.77 | 11.83 | 133,361 | -0.35(-2.89%) |
Aug 25, 2022 | 12.32 | 12.37 | 12.03 | 12.18 | 108,941 | -0.06(-0.53%) |
Aug 24, 2022 | 12.21 | 12.41 | 12.03 | 12.25 | 165,944 | +0.04(+0.36%) |
Aug 23, 2022 | 11.98 | 12.25 | 11.84 | 12.21 | 142,967 | +0.37(+3.10%) |
Aug 22, 2022 | 11.89 | 11.89 | 11.46 | 11.84 | 174,457 | -0.22(-1.83%) |
Aug 19, 2022 | 12.29 | 12.29 | 11.92 | 12.06 | 126,039 | -0.21(-1.72%) |
Aug 18, 2022 | 12.21 | 12.36 | 12.07 | 12.27 | 79,075 | +0.14(+1.13%) |
Aug 17, 2022 | 12.34 | 12.34 | 11.75 | 12.13 | 202,248 | -0.27(-2.15%) |
Aug 16, 2022 | 12.34 | 12.43 | 11.87 | 12.40 | 234,855 | +0.04(+0.30%) |
Aug 15, 2022 | 12.09 | 12.40 | 11.55 | 12.36 | 292,609 | +0.02(+0.15%) |
Aug 12, 2022 | 11.52 | 12.35 | 11.43 | 12.34 | 333,193 | +0.83(+7.17%) |
Aug 11, 2022 | 11.01 | 11.52 | 10.91 | 11.52 | 324,537 | +0.50(+4.58%) |
Aug 10, 2022 | 10.42 | 11.01 | 10.29 | 11.01 | 317,621 | +0.70(+6.76%) |
Aug 09, 2022 | 10.88 | 11.04 | 10.16 | 10.31 | 428,388 | -0.57(-5.23%) |
Aug 08, 2022 | 10.28 | 10.91 | 10.25 | 10.88 | 418,065 | +0.15(+1.37%) |
Aug 05, 2022 | 10.38 | 10.90 | 10.27 | 10.74 | 191,963 | +0.17(+1.65%) |
Aug 04, 2022 | 10.64 | 10.83 | 10.40 | 10.56 | 312,887 | -0.20(-1.88%) |
Aug 03, 2022 | 11.18 | 11.18 | 10.64 | 10.76 | 178,760 | -0.35(-3.14%) |
Aug 02, 2022 | 11.09 | 11.41 | 10.98 | 11.11 | 122,112 | -0.09(-0.82%) |
Aug 01, 2022 | 11.34 | 11.43 | 11.03 | 11.20 | 150,130 | -0.41(-3.55%) |
Jul 29, 2022 | 11.62 | 11.86 | 11.43 | 11.62 | 118,363 | +0.29(+2.59%) |
Jul 28, 2022 | 11.25 | 11.42 | 10.92 | 11.32 | 133,961 | +0.12(+1.06%) |
Jul 27, 2022 | 10.98 | 11.23 | 10.86 | 11.20 | 232,944 | +0.27(+2.43%) |
Jul 26, 2022 | 11.04 | 11.11 | 10.84 | 10.94 | 153,659 | -0.06(-0.50%) |
Jul 25, 2022 | 10.92 | 11.11 | 10.70 | 10.99 | 116,577 | +0.26(+2.39%) |
Jul 22, 2022 | 10.75 | 10.88 | 10.58 | 10.74 | 107,950 | -0.07(-0.68%) |
Jul 21, 2022 | 10.95 | 10.95 | 10.39 | 10.81 | 150,810 | -0.20(-1.83%) |
Jul 20, 2022 | 10.94 | 11.08 | 10.73 | 11.01 | 116,353 | +0.08(+0.76%) |
Jul 19, 2022 | 10.57 | 11.02 | 10.57 | 10.93 | 179,777 | +0.44(+4.20%) |
Jul 18, 2022 | 10.19 | 10.84 | 10.03 | 10.49 | 247,709 | +0.44(+4.38%) |
Jul 15, 2022 | 10.19 | 10.19 | 9.984 | 10.05 | 305,304 | +0.03(+0.27%) |
Jul 14, 2022 | 9.810 | 10.17 | 9.415 | 10.02 | 303,713 | -0.10(-1.00%) |
Jul 13, 2022 | 10.23 | 10.58 | 10.07 | 10.12 | 434,841 | -0.24(-2.30%) |
Jul 12, 2022 | 10.29 | 10.63 | 10.19 | 10.36 | 246,074 | -0.28(-2.67%) |
Jul 11, 2022 | 10.98 | 11.08 | 10.63 | 10.64 | 314,333 | -0.44(-3.97%) |
Jul 08, 2022 | 11.12 | 11.18 | 10.52 | 11.09 | 122,018 | +0.09(+0.84%) |
Jul 07, 2022 | 11.09 | 11.27 | 10.95 | 10.99 | 161,428 | +0.25(+2.31%) |
Jul 06, 2022 | 10.91 | 10.96 | 10.28 | 10.75 | 388,990 | -0.21(-1.93%) |
Jul 05, 2022 | 11.22 | 11.38 | 10.63 | 10.96 | 357,162 | -0.42(-3.71%) |
Jul 01, 2022 | 11.94 | 11.94 | 10.90 | 11.38 | 288,523 | -0.48(-4.02%) |
Jun 30, 2022 | 11.82 | 11.86 | 11.29 | 11.86 | 660,512 | -0.17(-1.37%) |
Jun 29, 2022 | 12.44 | 12.44 | 11.77 | 12.02 | 271,356 | -0.20(-1.65%) |
Jun 28, 2022 | 12.36 | 12.56 | 12.00 | 12.22 | 329,789 | +0.10(+0.83%) |
Jun 27, 2022 | 11.98 | 12.32 | 11.74 | 12.12 | 380,999 | +0.28(+2.40%) |
Jun 24, 2022 | 11.31 | 11.89 | 11.16 | 11.84 | 455,329 | +0.70(+6.26%) |
Jun 23, 2022 | 11.83 | 11.83 | 11.09 | 11.14 | 361,498 | -0.62(-5.30%) |
Jun 22, 2022 | 11.51 | 11.92 | 11.24 | 11.76 | 255,588 | -0.22(-1.84%) |
Jun 21, 2022 | 11.65 | 12.00 | 11.26 | 11.98 | 391,063 | -0.59(-4.67%) |
Jun 17, 2022 | 13.31 | 13.60 | 12.43 | 12.57 | 295,111 | -0.92(-6.80%) |
Jun 16, 2022 | 13.79 | 13.79 | 13.16 | 13.49 | 200,030 | -0.73(-5.10%) |
Jun 15, 2022 | 13.77 | 14.32 | 13.75 | 14.21 | 217,870 | +0.41(+2.99%) |
Jun 14, 2022 | 14.53 | 14.53 | 13.55 | 13.80 | 234,508 | -0.34(-2.40%) |
Jun 13, 2022 | 15.04 | 15.04 | 13.92 | 14.14 | 391,345 | -1.27(-8.22%) |
Jun 10, 2022 | 15.71 | 15.75 | 14.81 | 15.41 | 237,316 | -0.51(-3.23%) |
Jun 09, 2022 | 16.13 | 16.36 | 15.66 | 15.92 | 113,278 | -0.32(-1.98%) |
Jun 08, 2022 | 16.46 | 17.00 | 16.01 | 16.24 | 339,373 | -0.05(-0.34%) |
Jun 07, 2022 | 16.08 | 16.61 | 16.04 | 16.30 | 206,383 | +0.19(+1.20%) |
Jun 06, 2022 | 16.03 | 16.31 | 15.67 | 16.11 | 146,600 | +0.17(+1.04%) |
Jun 03, 2022 | 15.99 | 16.11 | 15.65 | 15.94 | 190,338 | +0.04(+0.23%) |
Jun 02, 2022 | 15.95 | 16.15 | 15.69 | 15.90 | 287,378 | -0.13(-0.80%) |