Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.22 | 13.56 | 13.10 | 13.51 | 991,961 | +0.08(+0.62%) |
Aug 30, 2022 | 13.84 | 13.85 | 13.27 | 13.42 | 1,642,092 | -0.66(-4.67%) |
Aug 29, 2022 | 13.71 | 14.15 | 13.70 | 14.08 | 1,423,520 | +0.48(+3.55%) |
Aug 26, 2022 | 13.68 | 13.73 | 13.36 | 13.60 | 1,468,523 | +0.11(+0.80%) |
Aug 25, 2022 | 14.32 | 14.34 | 13.40 | 13.49 | 1,643,425 | -0.51(-3.62%) |
Aug 24, 2022 | 13.87 | 14.14 | 13.81 | 14.00 | 1,417,168 | +0.46(+3.38%) |
Aug 23, 2022 | 13.65 | 13.86 | 13.47 | 13.54 | 1,117,221 | -0.20(-1.45%) |
Aug 22, 2022 | 13.62 | 14.10 | 13.62 | 13.74 | 1,911,076 | +0.12(+0.92%) |
Aug 19, 2022 | 13.81 | 13.86 | 13.60 | 13.61 | 1,016,604 | -0.39(-2.79%) |
Aug 18, 2022 | 13.92 | 14.13 | 13.76 | 14.01 | 1,438,557 | +0.11(+0.78%) |
Aug 17, 2022 | 13.49 | 14.04 | 13.38 | 13.90 | 1,752,735 | +0.72(+5.49%) |
Aug 16, 2022 | 13.15 | 13.31 | 12.94 | 13.17 | 1,062,589 | +0.09(+0.70%) |
Aug 15, 2022 | 12.92 | 13.10 | 12.62 | 13.08 | 1,507,968 | -0.22(-1.69%) |
Aug 12, 2022 | 13.22 | 13.35 | 13.07 | 13.31 | 1,077,164 | -0.03(-0.25%) |
Aug 11, 2022 | 13.13 | 13.56 | 13.12 | 13.34 | 1,564,818 | +0.56(+4.36%) |
Aug 10, 2022 | 12.81 | 12.86 | 12.62 | 12.78 | 1,048,775 | -0.11(-0.84%) |
Aug 09, 2022 | 12.77 | 13.02 | 12.70 | 12.89 | 1,461,908 | +0.22(+1.71%) |
Aug 08, 2022 | 12.28 | 12.82 | 12.21 | 12.67 | 1,971,151 | +0.64(+5.32%) |
Aug 05, 2022 | 11.67 | 12.33 | 11.65 | 12.03 | 1,874,501 | +0.12(+1.05%) |
Aug 04, 2022 | 11.71 | 12.16 | 11.69 | 11.91 | 1,469,872 | -0.17(-1.38%) |
Aug 03, 2022 | 12.13 | 12.29 | 11.95 | 12.08 | 1,039,743 | -0.03(-0.27%) |
Aug 02, 2022 | 12.17 | 12.43 | 12.03 | 12.11 | 1,609,308 | +0.20(+1.68%) |
Aug 01, 2022 | 11.49 | 12.08 | 11.48 | 11.91 | 2,397,180 | +0.64(+5.68%) |
Jul 29, 2022 | 11.16 | 11.35 | 11.07 | 11.27 | 892,736 | +0.07(+0.59%) |
Jul 28, 2022 | 11.40 | 11.49 | 11.04 | 11.20 | 1,393,167 | -0.47(-3.99%) |
Jul 27, 2022 | 11.14 | 11.72 | 11.11 | 11.67 | 2,661,744 | +0.67(+6.05%) |
Jul 26, 2022 | 11.15 | 11.18 | 10.88 | 11.00 | 1,258,016 | -0.08(-0.75%) |
Jul 25, 2022 | 10.90 | 11.17 | 10.75 | 11.09 | 1,542,650 | +0.27(+2.54%) |
Jul 22, 2022 | 10.97 | 11.14 | 10.74 | 10.81 | 1,468,202 | -0.37(-3.27%) |
Jul 21, 2022 | 10.76 | 11.19 | 10.66 | 11.18 | 2,003,745 | +0.20(+1.82%) |
Jul 20, 2022 | 10.85 | 11.07 | 10.75 | 10.98 | 2,075,235 | -0.09(-0.83%) |
Jul 19, 2022 | 10.65 | 11.11 | 10.61 | 11.07 | 1,671,637 | +0.38(+3.58%) |
Jul 18, 2022 | 10.45 | 10.85 | 10.41 | 10.69 | 2,022,670 | +0.37(+3.55%) |
Jul 15, 2022 | 10.15 | 10.36 | 9.930 | 10.32 | 1,154,952 | +0.34(+3.42%) |
Jul 14, 2022 | 9.814 | 10.01 | 9.697 | 9.980 | 1,843,988 | -0.07(-0.74%) |
Jul 13, 2022 | 9.756 | 10.17 | 9.739 | 10.06 | 2,290,934 | +0.37(+3.78%) |
Jul 12, 2022 | 9.465 | 9.789 | 9.398 | 9.689 | 2,366,348 | +0.22(+2.37%) |
Jul 11, 2022 | 9.465 | 9.506 | 9.215 | 9.465 | 1,870,115 | +0.07(+0.80%) |
Jul 08, 2022 | 9.423 | 9.490 | 9.194 | 9.390 | 1,187,594 | +0.06(+0.62%) |
Jul 07, 2022 | 9.232 | 9.673 | 9.232 | 9.332 | 1,033,141 | +0.23(+2.56%) |
Jul 06, 2022 | 9.357 | 9.490 | 8.741 | 9.099 | 1,639,282 | -0.68(-6.97%) |
Jul 05, 2022 | 9.839 | 9.872 | 9.598 | 9.781 | 1,307,542 | -0.23(-2.33%) |
Jul 01, 2022 | 9.772 | 10.11 | 9.598 | 10.01 | 948,319 | +0.09(+0.92%) |
Jun 30, 2022 | 10.06 | 10.16 | 9.898 | 9.922 | 1,116,944 | -0.41(-3.95%) |
Jun 29, 2022 | 10.75 | 10.78 | 10.26 | 10.33 | 1,151,940 | -0.15(-1.43%) |
Jun 28, 2022 | 10.65 | 10.71 | 10.43 | 10.48 | 754,541 | -0.12(-1.18%) |
Jun 27, 2022 | 10.37 | 10.69 | 10.29 | 10.60 | 1,966,090 | +0.34(+3.32%) |
Jun 24, 2022 | 9.905 | 10.36 | 9.889 | 10.26 | 1,692,557 | +0.46(+4.66%) |
Jun 23, 2022 | 9.939 | 10.02 | 9.639 | 9.806 | 1,070,346 | -0.08(-0.84%) |
Jun 22, 2022 | 9.922 | 10.03 | 9.822 | 9.889 | 999,273 | -0.26(-2.54%) |
Jun 21, 2022 | 9.889 | 10.33 | 9.822 | 10.15 | 1,420,647 | +0.83(+8.93%) |
Jun 17, 2022 | 9.664 | 9.839 | 9.315 | 9.315 | 1,959,764 | -0.20(-2.10%) |
Jun 16, 2022 | 9.706 | 9.839 | 9.473 | 9.515 | 1,471,654 | -0.37(-3.78%) |
Jun 15, 2022 | 9.864 | 9.997 | 9.689 | 9.889 | 1,012,574 | +0.11(+1.11%) |
Jun 14, 2022 | 9.797 | 10.04 | 9.722 | 9.781 | 1,449,658 | +0.00(+0.00%) |
Jun 13, 2022 | 10.02 | 10.08 | 9.622 | 9.781 | 1,547,400 | -0.57(-5.47%) |
Jun 10, 2022 | 10.11 | 10.48 | 10.04 | 10.35 | 2,020,806 | +0.10(+0.97%) |
Jun 09, 2022 | 10.57 | 10.68 | 10.23 | 10.25 | 1,249,890 | -0.76(-6.88%) |
Jun 08, 2022 | 10.99 | 11.06 | 10.67 | 11.00 | 1,532,288 | -0.28(-2.51%) |
Jun 07, 2022 | 10.91 | 11.32 | 10.87 | 11.29 | 1,689,012 | +0.16(+1.42%) |
Jun 06, 2022 | 11.20 | 11.34 | 11.02 | 11.13 | 1,327,123 | -0.09(-0.82%) |
Jun 03, 2022 | 11.19 | 11.30 | 11.04 | 11.22 | 1,005,172 | +0.01(+0.07%) |
Jun 02, 2022 | 11.25 | 11.49 | 11.09 | 11.21 | 2,772,901 | +0.08(+0.75%) |