Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.27 | 13.87 | 13.04 | 13.11 | 31,045 | -0.25(-1.87%) |
Aug 30, 2022 | 13.75 | 13.78 | 13.28 | 13.36 | 163,460 | -0.10(-0.74%) |
Aug 29, 2022 | 13.19 | 13.84 | 12.65 | 13.46 | 171,809 | -0.11(-0.81%) |
Aug 26, 2022 | 13.87 | 14.45 | 13.52 | 13.57 | 48,687 | -0.18(-1.31%) |
Aug 25, 2022 | 14.01 | 14.22 | 13.66 | 13.75 | 41,823 | -0.05(-0.36%) |
Aug 24, 2022 | 14.12 | 14.47 | 13.63 | 13.80 | 77,623 | -0.52(-3.63%) |
Aug 23, 2022 | 14.43 | 14.71 | 14.28 | 14.32 | 90,838 | -0.21(-1.45%) |
Aug 22, 2022 | 14.18 | 14.72 | 14.18 | 14.53 | 93,679 | -0.05(-0.34%) |
Aug 19, 2022 | 14.55 | 14.80 | 14.18 | 14.58 | 77,483 | -0.30(-2.02%) |
Aug 18, 2022 | 14.92 | 15.07 | 14.36 | 14.88 | 45,893 | -0.09(-0.60%) |
Aug 17, 2022 | 15.16 | 15.54 | 14.96 | 14.97 | 114,082 | -0.52(-3.36%) |
Aug 16, 2022 | 15.26 | 15.90 | 14.89 | 15.49 | 115,130 | +0.12(+0.78%) |
Aug 15, 2022 | 15.32 | 15.89 | 15.28 | 15.37 | 59,505 | -0.24(-1.54%) |
Aug 12, 2022 | 15.22 | 15.72 | 14.97 | 15.61 | 75,988 | +0.59(+3.93%) |
Aug 11, 2022 | 15.15 | 15.58 | 14.95 | 15.02 | 120,538 | +0.00(+0.00%) |
Aug 10, 2022 | 15.36 | 15.48 | 14.92 | 15.02 | 203,936 | +0.03(+0.20%) |
Aug 09, 2022 | 14.99 | 15.21 | 14.75 | 14.99 | 101,958 | -0.21(-1.38%) |
Aug 08, 2022 | 14.14 | 15.45 | 14.14 | 15.20 | 94,230 | +1.02(+7.19%) |
Aug 05, 2022 | 13.96 | 14.58 | 13.74 | 14.18 | 164,686 | +0.03(+0.21%) |
Aug 04, 2022 | 14.14 | 14.58 | 14.00 | 14.15 | 178,897 | -0.03(-0.21%) |
Aug 03, 2022 | 13.66 | 14.45 | 13.65 | 14.18 | 127,377 | +0.57(+4.19%) |
Aug 02, 2022 | 13.72 | 14.21 | 13.50 | 13.61 | 149,094 | -0.43(-3.06%) |
Aug 01, 2022 | 13.17 | 14.28 | 13.17 | 14.04 | 559,520 | +0.85(+6.44%) |
Jul 29, 2022 | 12.92 | 13.46 | 12.65 | 13.19 | 147,428 | +0.05(+0.38%) |
Jul 28, 2022 | 12.69 | 13.43 | 12.51 | 13.14 | 155,030 | +0.33(+2.58%) |
Jul 27, 2022 | 12.35 | 12.92 | 12.14 | 12.81 | 110,267 | +0.50(+4.06%) |
Jul 26, 2022 | 12.30 | 12.79 | 12.07 | 12.31 | 68,569 | -0.17(-1.36%) |
Jul 25, 2022 | 12.21 | 12.79 | 11.86 | 12.48 | 39,284 | +0.30(+2.46%) |
Jul 22, 2022 | 12.39 | 12.75 | 12.10 | 12.18 | 29,582 | -0.29(-2.33%) |
Jul 21, 2022 | 11.97 | 12.51 | 11.84 | 12.47 | 51,556 | +0.55(+4.61%) |
Jul 20, 2022 | 11.69 | 12.18 | 11.69 | 11.92 | 43,341 | +0.19(+1.62%) |
Jul 19, 2022 | 10.99 | 11.82 | 10.99 | 11.73 | 83,924 | +1.00(+9.32%) |
Jul 18, 2022 | 11.12 | 11.48 | 10.63 | 10.73 | 111,150 | -0.24(-2.19%) |
Jul 15, 2022 | 10.77 | 11.35 | 10.61 | 10.97 | 41,801 | +0.23(+2.14%) |
Jul 14, 2022 | 10.81 | 11.08 | 10.55 | 10.74 | 57,643 | -0.24(-2.19%) |
Jul 13, 2022 | 10.64 | 11.41 | 10.59 | 10.98 | 48,740 | +0.20(+1.86%) |
Jul 12, 2022 | 10.72 | 11.23 | 10.65 | 10.78 | 46,428 | -0.06(-0.55%) |
Jul 11, 2022 | 11.34 | 11.49 | 10.70 | 10.84 | 59,185 | -0.66(-5.74%) |
Jul 08, 2022 | 10.70 | 11.59 | 10.40 | 11.50 | 138,358 | +0.88(+8.29%) |
Jul 07, 2022 | 9.920 | 10.62 | 9.920 | 10.62 | 109,127 | +0.57(+5.67%) |
Jul 06, 2022 | 10.07 | 10.29 | 9.920 | 10.05 | 50,989 | +0.05(+0.50%) |
Jul 05, 2022 | 9.540 | 10.14 | 9.310 | 10.00 | 67,359 | +0.32(+3.31%) |
Jul 01, 2022 | 9.900 | 10.00 | 9.220 | 9.680 | 135,528 | -0.20(-2.02%) |
Jun 30, 2022 | 10.00 | 10.11 | 9.535 | 9.880 | 55,980 | -0.20(-1.98%) |
Jun 29, 2022 | 10.32 | 10.58 | 9.780 | 10.08 | 118,739 | -0.27(-2.61%) |
Jun 28, 2022 | 10.91 | 11.26 | 10.35 | 10.35 | 37,540 | -0.64(-5.82%) |
Jun 27, 2022 | 10.99 | 11.16 | 10.44 | 10.99 | 74,527 | -0.08(-0.72%) |
Jun 24, 2022 | 10.66 | 11.15 | 10.50 | 11.07 | 28,331 | +0.54(+5.13%) |
Jun 23, 2022 | 10.37 | 10.67 | 10.05 | 10.53 | 57,583 | +0.13(+1.25%) |
Jun 22, 2022 | 10.13 | 10.62 | 10.06 | 10.40 | 29,250 | +0.06(+0.58%) |
Jun 21, 2022 | 11.02 | 11.52 | 10.34 | 10.34 | 100,937 | -0.04(-0.39%) |
Jun 17, 2022 | 10.06 | 10.51 | 10.06 | 10.38 | 79,961 | +0.50(+5.06%) |
Jun 16, 2022 | 10.33 | 10.41 | 9.800 | 9.880 | 26,131 | -0.68(-6.44%) |
Jun 15, 2022 | 10.15 | 10.76 | 10.15 | 10.56 | 93,692 | +0.34(+3.33%) |
Jun 14, 2022 | 10.32 | 10.62 | 10.06 | 10.22 | 79,829 | -0.09(-0.87%) |
Jun 13, 2022 | 10.99 | 11.07 | 10.26 | 10.31 | 87,358 | -1.06(-9.32%) |
Jun 10, 2022 | 11.65 | 11.89 | 11.18 | 11.37 | 68,790 | -0.55(-4.61%) |
Jun 09, 2022 | 12.20 | 12.63 | 11.92 | 11.92 | 49,575 | -0.50(-4.03%) |
Jun 08, 2022 | 11.77 | 12.43 | 11.77 | 12.42 | 29,625 | +0.55(+4.63%) |
Jun 07, 2022 | 11.78 | 12.08 | 11.61 | 11.87 | 36,553 | -0.14(-1.17%) |
Jun 06, 2022 | 11.80 | 12.19 | 11.61 | 12.01 | 44,799 | +0.39(+3.36%) |
Jun 03, 2022 | 11.51 | 11.71 | 11.24 | 11.62 | 20,223 | -0.09(-0.77%) |
Jun 02, 2022 | 11.05 | 11.71 | 11.01 | 11.71 | 77,597 | +0.74(+6.75%) |