Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.75 | 11.78 | 11.15 | 11.15 | 1,256,766 | -0.51(-4.37%) |
Aug 30, 2022 | 11.81 | 11.98 | 11.62 | 11.66 | 979,536 | +0.13(+1.13%) |
Aug 29, 2022 | 11.62 | 11.75 | 11.43 | 11.53 | 638,721 | -0.24(-2.04%) |
Aug 26, 2022 | 12.67 | 12.69 | 11.76 | 11.77 | 699,084 | -0.85(-6.74%) |
Aug 25, 2022 | 12.35 | 12.70 | 12.21 | 12.62 | 2,518,468 | +0.44(+3.61%) |
Aug 24, 2022 | 12.14 | 12.37 | 12.06 | 12.18 | 515,615 | -0.08(-0.65%) |
Aug 23, 2022 | 12.36 | 12.59 | 12.24 | 12.26 | 741,573 | +0.13(+1.07%) |
Aug 22, 2022 | 12.48 | 12.61 | 12.11 | 12.13 | 788,690 | -0.60(-4.71%) |
Aug 19, 2022 | 13.16 | 13.20 | 12.58 | 12.73 | 949,357 | -0.57(-4.29%) |
Aug 18, 2022 | 13.21 | 13.47 | 13.10 | 13.30 | 970,811 | +0.10(+0.76%) |
Aug 17, 2022 | 13.72 | 13.72 | 13.18 | 13.20 | 1,257,296 | -0.72(-5.17%) |
Aug 16, 2022 | 13.71 | 14.14 | 13.50 | 13.92 | 778,578 | +0.07(+0.51%) |
Aug 15, 2022 | 13.86 | 13.97 | 13.53 | 13.85 | 1,414,316 | -0.18(-1.28%) |
Aug 12, 2022 | 14.05 | 14.13 | 13.76 | 14.03 | 759,550 | +0.14(+1.01%) |
Aug 11, 2022 | 13.85 | 14.28 | 13.73 | 13.89 | 743,797 | +0.18(+1.31%) |
Aug 10, 2022 | 13.65 | 14.08 | 13.46 | 13.71 | 1,202,179 | +0.40(+3.01%) |
Aug 09, 2022 | 14.48 | 14.53 | 13.23 | 13.31 | 1,188,307 | -1.10(-7.63%) |
Aug 08, 2022 | 14.38 | 15.18 | 14.27 | 14.41 | 1,472,268 | +0.27(+1.91%) |
Aug 05, 2022 | 14.71 | 15.02 | 14.01 | 14.14 | 1,328,887 | -1.07(-7.03%) |
Aug 04, 2022 | 14.92 | 15.25 | 14.75 | 15.21 | 1,056,105 | +0.73(+5.04%) |
Aug 03, 2022 | 15.93 | 16.08 | 14.47 | 14.48 | 1,213,055 | -1.40(-8.82%) |
Aug 02, 2022 | 14.74 | 15.91 | 14.51 | 15.88 | 1,954,467 | +0.54(+3.52%) |
Aug 01, 2022 | 14.51 | 15.50 | 13.42 | 15.34 | 3,608,555 | -2.44(-13.72%) |
Jul 29, 2022 | 17.69 | 18.02 | 17.50 | 17.78 | 1,631,327 | +0.09(+0.51%) |
Jul 28, 2022 | 17.34 | 17.82 | 16.94 | 17.69 | 1,085,261 | +0.47(+2.73%) |
Jul 27, 2022 | 16.86 | 17.32 | 16.63 | 17.22 | 749,608 | +0.45(+2.68%) |
Jul 26, 2022 | 17.11 | 17.11 | 16.65 | 16.77 | 613,547 | -0.32(-1.87%) |
Jul 25, 2022 | 16.96 | 17.14 | 16.66 | 17.09 | 691,732 | +0.14(+0.83%) |
Jul 22, 2022 | 16.61 | 17.01 | 16.49 | 16.95 | 577,965 | +0.29(+1.74%) |
Jul 21, 2022 | 16.46 | 16.70 | 16.00 | 16.66 | 950,495 | +0.18(+1.09%) |
Jul 20, 2022 | 16.36 | 16.68 | 16.27 | 16.48 | 1,087,351 | +0.10(+0.61%) |
Jul 19, 2022 | 16.10 | 16.48 | 16.10 | 16.38 | 1,132,503 | +0.53(+3.34%) |
Jul 18, 2022 | 15.64 | 16.19 | 15.64 | 15.85 | 711,213 | +0.52(+3.39%) |
Jul 15, 2022 | 15.69 | 15.91 | 15.28 | 15.33 | 1,206,795 | -0.19(-1.22%) |
Jul 14, 2022 | 15.10 | 15.56 | 15.01 | 15.52 | 883,882 | -0.62(-3.84%) |
Jul 13, 2022 | 15.76 | 16.23 | 15.41 | 16.14 | 645,720 | +0.12(+0.75%) |
Jul 12, 2022 | 15.38 | 16.18 | 15.38 | 16.02 | 657,549 | +0.51(+3.29%) |
Jul 11, 2022 | 15.41 | 15.72 | 15.40 | 15.51 | 495,293 | +0.01(+0.06%) |
Jul 08, 2022 | 15.43 | 15.60 | 15.27 | 15.50 | 541,052 | +0.12(+0.78%) |
Jul 07, 2022 | 15.18 | 15.50 | 15.13 | 15.38 | 520,716 | +0.25(+1.65%) |
Jul 06, 2022 | 15.40 | 15.73 | 14.96 | 15.13 | 536,261 | -0.30(-1.94%) |
Jul 05, 2022 | 14.77 | 15.43 | 14.71 | 15.43 | 900,540 | +0.24(+1.58%) |
Jul 01, 2022 | 14.62 | 15.30 | 14.60 | 15.19 | 832,287 | +0.60(+4.11%) |
Jun 30, 2022 | 14.29 | 14.75 | 14.11 | 14.59 | 896,182 | +0.10(+0.69%) |
Jun 29, 2022 | 14.43 | 14.50 | 14.00 | 14.49 | 851,292 | +0.11(+0.76%) |
Jun 28, 2022 | 14.45 | 15.25 | 14.32 | 14.38 | 867,698 | -0.73(-4.83%) |
Jun 27, 2022 | 15.17 | 15.43 | 15.02 | 15.11 | 949,292 | +0.02(+0.13%) |
Jun 24, 2022 | 14.67 | 15.44 | 14.66 | 15.09 | 3,733,314 | +0.82(+5.75%) |
Jun 23, 2022 | 13.24 | 14.29 | 13.24 | 14.27 | 1,821,479 | +0.94(+7.05%) |
Jun 22, 2022 | 12.25 | 13.50 | 12.12 | 13.33 | 2,454,537 | +0.20(+1.52%) |
Jun 21, 2022 | 13.41 | 13.71 | 13.02 | 13.13 | 1,825,422 | -0.02(-0.15%) |
Jun 17, 2022 | 13.47 | 13.68 | 13.00 | 13.15 | 2,062,899 | -0.40(-2.95%) |
Jun 16, 2022 | 15.32 | 15.40 | 13.55 | 13.55 | 1,868,953 | -2.18(-13.86%) |
Jun 15, 2022 | 15.63 | 16.03 | 15.45 | 15.73 | 1,328,101 | +0.28(+1.81%) |
Jun 14, 2022 | 15.52 | 15.68 | 15.24 | 15.45 | 1,000,958 | +0.03(+0.19%) |
Jun 13, 2022 | 16.08 | 16.26 | 15.25 | 15.42 | 1,431,268 | -1.25(-7.50%) |
Jun 10, 2022 | 17.77 | 17.96 | 16.65 | 16.67 | 939,466 | -1.52(-8.36%) |
Jun 09, 2022 | 18.29 | 18.52 | 18.02 | 18.19 | 852,131 | -0.18(-0.98%) |
Jun 08, 2022 | 18.54 | 18.71 | 18.25 | 18.37 | 620,462 | -0.29(-1.55%) |
Jun 07, 2022 | 18.59 | 18.72 | 18.19 | 18.66 | 1,336,937 | -0.19(-1.01%) |
Jun 06, 2022 | 19.41 | 19.41 | 18.85 | 18.85 | 1,266,582 | -0.27(-1.41%) |
Jun 03, 2022 | 19.02 | 19.28 | 18.81 | 19.12 | 646,326 | -0.10(-0.52%) |
Jun 02, 2022 | 19.15 | 19.51 | 19.05 | 19.22 | 474,103 | +0.24(+1.26%) |