Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.05 | 13.16 | 12.38 | 12.44 | 337,930 | -0.51(-3.95%) |
Aug 30, 2022 | 13.08 | 13.36 | 12.79 | 12.95 | 340,970 | -0.12(-0.94%) |
Aug 29, 2022 | 12.81 | 13.55 | 12.81 | 13.08 | 388,581 | +0.07(+0.54%) |
Aug 26, 2022 | 12.75 | 13.25 | 12.68 | 13.01 | 383,020 | +0.27(+2.15%) |
Aug 25, 2022 | 12.67 | 12.82 | 11.90 | 12.73 | 490,590 | +0.06(+0.49%) |
Aug 24, 2022 | 12.57 | 12.77 | 12.23 | 12.67 | 348,258 | +0.15(+1.20%) |
Aug 23, 2022 | 12.06 | 12.56 | 11.90 | 12.52 | 251,566 | +0.48(+4.03%) |
Aug 22, 2022 | 11.52 | 12.19 | 11.37 | 12.04 | 349,575 | +0.40(+3.41%) |
Aug 19, 2022 | 12.12 | 12.12 | 11.52 | 11.64 | 219,476 | -0.61(-4.97%) |
Aug 18, 2022 | 11.82 | 12.29 | 11.75 | 12.25 | 233,577 | +0.37(+3.13%) |
Aug 17, 2022 | 11.82 | 12.36 | 11.73 | 11.88 | 247,597 | -0.10(-0.81%) |
Aug 16, 2022 | 11.99 | 12.05 | 11.74 | 11.97 | 217,020 | -0.04(-0.37%) |
Aug 15, 2022 | 11.53 | 12.09 | 11.36 | 12.02 | 252,275 | +0.32(+2.70%) |
Aug 12, 2022 | 11.40 | 11.74 | 11.37 | 11.70 | 152,134 | +0.24(+2.06%) |
Aug 11, 2022 | 11.05 | 11.58 | 11.05 | 11.46 | 272,034 | +0.50(+4.56%) |
Aug 10, 2022 | 11.37 | 11.49 | 10.94 | 10.96 | 220,821 | -0.25(-2.27%) |
Aug 09, 2022 | 11.89 | 11.89 | 11.13 | 11.22 | 329,307 | -0.70(-5.88%) |
Aug 08, 2022 | 11.45 | 11.97 | 11.45 | 11.92 | 415,054 | +0.62(+5.51%) |
Aug 05, 2022 | 11.16 | 11.46 | 11.05 | 11.30 | 388,660 | +0.06(+0.55%) |
Aug 04, 2022 | 11.59 | 12.03 | 11.22 | 11.24 | 414,258 | -0.33(-2.88%) |
Aug 03, 2022 | 11.45 | 11.67 | 11.32 | 11.57 | 203,643 | +0.15(+1.30%) |
Aug 02, 2022 | 11.14 | 11.62 | 11.14 | 11.42 | 250,658 | +0.09(+0.77%) |
Aug 01, 2022 | 11.18 | 11.90 | 11.03 | 11.33 | 448,953 | -0.03(-0.23%) |
Jul 29, 2022 | 10.89 | 11.84 | 10.74 | 11.36 | 896,571 | +0.47(+4.35%) |
Jul 28, 2022 | 10.25 | 10.97 | 10.14 | 10.89 | 726,983 | +0.81(+8.00%) |
Jul 27, 2022 | 9.641 | 10.11 | 9.273 | 10.08 | 315,054 | +0.53(+5.60%) |
Jul 26, 2022 | 9.466 | 9.799 | 9.413 | 9.545 | 236,653 | +0.04(+0.46%) |
Jul 25, 2022 | 9.124 | 9.589 | 9.028 | 9.501 | 232,127 | +0.49(+5.45%) |
Jul 22, 2022 | 8.747 | 9.036 | 8.563 | 9.010 | 508,844 | +0.25(+2.80%) |
Jul 21, 2022 | 8.905 | 8.931 | 8.515 | 8.765 | 399,492 | -0.14(-1.57%) |
Jul 20, 2022 | 9.326 | 9.431 | 8.896 | 8.905 | 317,872 | -0.50(-5.31%) |
Jul 19, 2022 | 9.466 | 9.545 | 9.317 | 9.404 | 307,331 | +0.03(+0.28%) |
Jul 18, 2022 | 9.220 | 9.580 | 9.194 | 9.378 | 150,974 | +0.29(+3.18%) |
Jul 15, 2022 | 8.940 | 9.142 | 8.773 | 9.089 | 208,904 | +0.23(+2.57%) |
Jul 14, 2022 | 9.142 | 9.203 | 8.835 | 8.861 | 324,659 | -0.53(-5.69%) |
Jul 13, 2022 | 9.492 | 9.650 | 9.291 | 9.396 | 230,010 | -0.25(-2.63%) |
Jul 12, 2022 | 9.378 | 9.702 | 9.203 | 9.650 | 407,985 | +0.04(+0.36%) |
Jul 11, 2022 | 9.843 | 9.878 | 9.580 | 9.615 | 332,970 | -0.40(-4.02%) |
Jul 08, 2022 | 9.887 | 10.26 | 9.816 | 10.02 | 168,458 | +0.09(+0.88%) |
Jul 07, 2022 | 10.01 | 10.16 | 9.729 | 9.930 | 276,652 | +0.16(+1.61%) |
Jul 06, 2022 | 9.851 | 9.939 | 9.457 | 9.773 | 202,075 | -0.06(-0.62%) |
Jul 05, 2022 | 9.729 | 9.838 | 9.238 | 9.834 | 505,742 | -0.36(-3.53%) |
Jul 01, 2022 | 9.825 | 10.23 | 9.580 | 10.19 | 209,723 | +0.38(+3.84%) |
Jun 30, 2022 | 10.09 | 10.11 | 9.746 | 9.816 | 286,915 | -0.40(-3.95%) |
Jun 29, 2022 | 10.43 | 10.44 | 10.04 | 10.22 | 172,608 | -0.12(-1.19%) |
Jun 28, 2022 | 10.10 | 10.50 | 10.09 | 10.34 | 465,506 | +0.32(+3.15%) |
Jun 27, 2022 | 10.02 | 10.28 | 9.667 | 10.03 | 469,641 | +0.02(+0.17%) |
Jun 24, 2022 | 10.24 | 10.46 | 9.992 | 10.01 | 366,318 | -0.17(-1.64%) |
Jun 23, 2022 | 10.65 | 10.70 | 10.08 | 10.18 | 381,239 | -0.34(-3.25%) |
Jun 22, 2022 | 10.36 | 10.81 | 10.36 | 10.52 | 163,031 | -0.01(-0.08%) |
Jun 21, 2022 | 10.63 | 10.73 | 10.36 | 10.53 | 281,838 | +0.01(+0.08%) |
Jun 17, 2022 | 10.56 | 10.91 | 10.43 | 10.52 | 266,626 | -0.04(-0.41%) |
Jun 16, 2022 | 10.64 | 10.84 | 10.43 | 10.56 | 232,347 | -0.36(-3.29%) |
Jun 15, 2022 | 10.97 | 11.38 | 10.73 | 10.92 | 397,564 | +0.13(+1.22%) |
Jun 14, 2022 | 10.68 | 11.14 | 10.53 | 10.79 | 471,699 | +0.21(+1.99%) |
Jun 13, 2022 | 11.38 | 11.39 | 10.55 | 10.58 | 680,502 | -0.77(-6.80%) |
Jun 10, 2022 | 11.45 | 11.64 | 11.09 | 11.35 | 536,681 | -0.22(-1.89%) |
Jun 09, 2022 | 12.47 | 12.47 | 11.54 | 11.57 | 391,341 | -0.94(-7.50%) |
Jun 08, 2022 | 12.87 | 13.03 | 12.41 | 12.51 | 374,771 | -0.39(-3.06%) |
Jun 07, 2022 | 12.77 | 13.15 | 12.75 | 12.90 | 118,482 | -0.07(-0.54%) |
Jun 06, 2022 | 13.57 | 13.67 | 12.89 | 12.97 | 200,737 | -0.34(-2.57%) |
Jun 03, 2022 | 13.16 | 13.66 | 13.04 | 13.31 | 165,044 | -0.14(-1.06%) |
Jun 02, 2022 | 13.40 | 13.67 | 13.05 | 13.46 | 175,761 | +0.23(+1.77%) |