Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.65 | 13.93 | 13.47 | 13.93 | 2,206 | +0.28(+2.05%) |
Aug 30, 2022 | 13.77 | 13.77 | 13.65 | 13.65 | 941 | +0.00(+0.00%) |
Aug 29, 2022 | 13.80 | 14.11 | 13.65 | 13.65 | 4,017 | +0.02(+0.15%) |
Aug 26, 2022 | 14.30 | 14.30 | 13.42 | 13.63 | 9,098 | -0.87(-6.00%) |
Aug 25, 2022 | 14.87 | 14.87 | 14.35 | 14.50 | 3,927 | +0.09(+0.62%) |
Aug 24, 2022 | 14.60 | 14.96 | 14.41 | 14.41 | 1,026 | -0.31(-2.11%) |
Aug 22, 2022 | 14.72 | 416 | -0.20(-1.34%) | |||
Aug 19, 2022 | 15.02 | 15.12 | 14.47 | 14.92 | 11,883 | -0.29(-1.87%) |
Aug 18, 2022 | 14.76 | 15.21 | 14.71 | 15.21 | 4,144 | +0.35(+2.32%) |
Aug 17, 2022 | 14.99 | 14.99 | 14.86 | 14.86 | 2,737 | -0.14(-0.93%) |
Aug 16, 2022 | 16.01 | 16.01 | 15.00 | 15.00 | 8,301 | -1.00(-6.25%) |
Aug 15, 2022 | 16.02 | 16.18 | 16.00 | 16.00 | 10,455 | +0.00(+0.00%) |
Aug 12, 2022 | 16.00 | 16.25 | 16.00 | 16.00 | 5,300 | -0.00(-0.00%) |
Aug 11, 2022 | 16.24 | 16.24 | 16.00 | 16.00 | 2,683 | -0.15(-0.93%) |
Aug 10, 2022 | 16.16 | 16.16 | 16.14 | 16.15 | 1,563 | +0.15(+0.94%) |
Aug 09, 2022 | 16.16 | 16.34 | 16.00 | 16.00 | 21,441 | -0.07(-0.44%) |
Aug 08, 2022 | 16.07 | 16.72 | 16.00 | 16.07 | 13,628 | -0.08(-0.50%) |
Aug 05, 2022 | 15.90 | 16.23 | 15.60 | 16.15 | 14,612 | +0.31(+1.96%) |
Aug 04, 2022 | 15.33 | 16.49 | 15.24 | 15.84 | 4,613 | +0.60(+3.94%) |
Aug 03, 2022 | 14.79 | 15.28 | 14.77 | 15.24 | 3,786 | +0.47(+3.18%) |
Aug 02, 2022 | 14.34 | 15.15 | 14.34 | 14.77 | 22,375 | +0.22(+1.53%) |
Aug 01, 2022 | 14.09 | 14.75 | 14.09 | 14.55 | 5,932 | +0.45(+3.18%) |
Jul 29, 2022 | 14.77 | 14.77 | 14.10 | 14.10 | 3,588 | -0.66(-4.47%) |
Jul 28, 2022 | 14.10 | 14.79 | 14.10 | 14.76 | 6,888 | +0.67(+4.75%) |
Jul 27, 2022 | 14.20 | 14.20 | 14.02 | 14.09 | 3,970 | +0.07(+0.48%) |
Jul 26, 2022 | 14.49 | 14.49 | 13.74 | 14.02 | 4,552 | +0.15(+1.11%) |
Jul 25, 2022 | 13.00 | 14.43 | 13.00 | 13.87 | 19,807 | +0.97(+7.52%) |
Jul 22, 2022 | 11.55 | 12.97 | 11.55 | 12.90 | 8,576 | +0.90(+7.50%) |
Jul 21, 2022 | 11.52 | 12.33 | 11.52 | 12.00 | 7,843 | +0.50(+4.35%) |
Jul 20, 2022 | 11.50 | 11.63 | 11.50 | 11.50 | 2,448 | -0.01(-0.09%) |
Jul 19, 2022 | 11.31 | 11.69 | 11.30 | 11.51 | 6,602 | +0.41(+3.69%) |
Jul 18, 2022 | 11.19 | 11.20 | 11.10 | 11.10 | 1,714 | -0.07(-0.63%) |
Jul 15, 2022 | 11.12 | 11.29 | 11.12 | 11.17 | 3,076 | -0.03(-0.27%) |
Jul 14, 2022 | 11.14 | 11.38 | 11.06 | 11.20 | 1,811 | +0.03(+0.28%) |
Jul 13, 2022 | 11.37 | 11.37 | 11.00 | 11.17 | 5,155 | -0.12(-1.07%) |
Jul 12, 2022 | 11.03 | 11.32 | 11.01 | 11.29 | 3,166 | +0.26(+2.36%) |
Jul 11, 2022 | 12.28 | 12.32 | 11.03 | 11.03 | 1,237 | -0.33(-2.91%) |
Jul 08, 2022 | 11.42 | 11.42 | 11.19 | 11.36 | 1,408 | -0.13(-1.13%) |
Jul 07, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 748 | +0.47(+4.26%) |
Jul 06, 2022 | 11.44 | 11.44 | 11.01 | 11.02 | 1,869 | +0.02(+0.18%) |
Jul 05, 2022 | 11.14 | 11.27 | 11.00 | 11.00 | 2,411 | -0.26(-2.31%) |
Jul 01, 2022 | 11.51 | 11.61 | 11.26 | 11.26 | 867 | +0.04(+0.36%) |
Jun 30, 2022 | 11.01 | 11.29 | 11.01 | 11.22 | 2,643 | +0.02(+0.18%) |
Jun 29, 2022 | 11.58 | 11.88 | 11.03 | 11.20 | 3,688 | +0.10(+0.90%) |
Jun 28, 2022 | 11.11 | 11.71 | 11.08 | 11.10 | 6,339 | +0.26(+2.40%) |
Jun 27, 2022 | 11.25 | 11.25 | 10.84 | 10.84 | 4,382 | -0.23(-2.08%) |
Jun 24, 2022 | 11.39 | 11.39 | 11.07 | 11.07 | 3,673 | +0.08(+0.73%) |
Jun 23, 2022 | 10.82 | 11.16 | 10.82 | 10.99 | 6,167 | +0.35(+3.29%) |
Jun 22, 2022 | 10.81 | 11.19 | 10.64 | 10.64 | 15,498 | -0.31(-2.83%) |
Jun 21, 2022 | 11.16 | 11.42 | 10.90 | 10.95 | 17,126 | -0.49(-4.28%) |
Jun 17, 2022 | 11.25 | 11.44 | 10.66 | 11.44 | 12,338 | +0.42(+3.81%) |
Jun 16, 2022 | 11.80 | 12.04 | 11.02 | 11.02 | 5,688 | -0.73(-6.21%) |
Jun 15, 2022 | 11.83 | 12.33 | 11.48 | 11.75 | 6,057 | -0.08(-0.68%) |
Jun 14, 2022 | 12.00 | 12.04 | 11.83 | 11.83 | 4,086 | -0.21(-1.74%) |
Jun 13, 2022 | 11.94 | 12.82 | 11.94 | 12.04 | 1,676 | -0.69(-5.42%) |
Jun 10, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 802 | -0.04(-0.31%) |
Jun 09, 2022 | 12.59 | 12.90 | 12.44 | 12.77 | 4,446 | -0.21(-1.62%) |
Jun 08, 2022 | 12.38 | 12.98 | 12.38 | 12.98 | 2,088 | +0.20(+1.56%) |
Jun 07, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 1,492 | -0.53(-3.98%) |
Jun 06, 2022 | 12.96 | 13.31 | 12.96 | 13.31 | 1,784 | +0.37(+2.85%) |
Jun 03, 2022 | 12.88 | 12.94 | 12.75 | 12.94 | 1,406 | +0.04(+0.32%) |
Jun 02, 2022 | 12.99 | 13.18 | 12.90 | 12.90 | 4,786 | -0.09(-0.69%) |