Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.43 | 15.29 | 14.41 | 14.64 | 27,540 | +0.23(+1.59%) |
Aug 30, 2022 | 15.30 | 15.32 | 13.06 | 14.41 | 67,024 | -0.98(-6.35%) |
Aug 29, 2022 | 15.63 | 16.33 | 14.89 | 15.38 | 73,775 | +0.01(+0.06%) |
Aug 26, 2022 | 15.64 | 15.64 | 15.20 | 15.38 | 33,643 | -0.26(-1.67%) |
Aug 25, 2022 | 15.51 | 15.64 | 14.81 | 15.64 | 44,054 | +0.20(+1.29%) |
Aug 24, 2022 | 15.01 | 15.87 | 14.79 | 15.44 | 71,720 | +0.56(+3.74%) |
Aug 23, 2022 | 14.77 | 15.61 | 14.35 | 14.88 | 63,594 | +0.55(+3.82%) |
Aug 22, 2022 | 13.81 | 14.49 | 13.25 | 14.33 | 53,953 | +1.75(+13.87%) |
Aug 19, 2022 | 12.33 | 13.64 | 12.33 | 12.59 | 29,815 | +0.10(+0.76%) |
Aug 18, 2022 | 12.14 | 12.88 | 11.93 | 12.49 | 43,708 | +0.84(+7.23%) |
Aug 17, 2022 | 11.18 | 11.86 | 10.92 | 11.65 | 32,042 | +0.62(+5.59%) |
Aug 16, 2022 | 11.09 | 11.21 | 10.81 | 11.03 | 11,854 | +0.00(+0.00%) |
Aug 15, 2022 | 10.43 | 11.17 | 10.43 | 11.03 | 15,714 | +0.00(+0.00%) |
Aug 12, 2022 | 10.95 | 11.17 | 10.79 | 11.03 | 11,398 | -0.14(-1.24%) |
Aug 11, 2022 | 10.29 | 11.17 | 10.29 | 11.17 | 15,459 | +0.53(+4.98%) |
Aug 10, 2022 | 10.14 | 10.85 | 10.02 | 10.64 | 23,295 | +0.65(+6.52%) |
Aug 09, 2022 | 10.42 | 10.85 | 9.989 | 9.989 | 18,497 | -0.52(-4.96%) |
Aug 08, 2022 | 10.09 | 11.03 | 10.09 | 10.51 | 14,167 | +0.14(+1.32%) |
Aug 05, 2022 | 10.82 | 10.86 | 10.34 | 10.37 | 16,373 | -0.09(-0.90%) |
Aug 04, 2022 | 10.85 | 10.85 | 10.26 | 10.47 | 5,117 | -0.24(-2.27%) |
Aug 03, 2022 | 11.17 | 11.17 | 10.42 | 10.71 | 16,443 | +0.13(+1.23%) |
Aug 02, 2022 | 10.25 | 10.91 | 10.25 | 10.58 | 18,267 | +0.11(+1.08%) |
Aug 01, 2022 | 10.31 | 10.81 | 10.19 | 10.47 | 19,241 | -0.21(-2.01%) |
Jul 29, 2022 | 10.38 | 10.80 | 10.04 | 10.68 | 22,244 | +0.48(+4.65%) |
Jul 28, 2022 | 10.82 | 10.82 | 9.985 | 10.21 | 24,989 | -0.37(-3.49%) |
Jul 27, 2022 | 10.34 | 10.95 | 9.877 | 10.58 | 11,198 | +0.47(+4.60%) |
Jul 26, 2022 | 10.51 | 10.69 | 9.894 | 10.11 | 20,815 | +0.23(+2.36%) |
Jul 25, 2022 | 9.334 | 10.29 | 9.334 | 9.877 | 27,916 | +0.35(+3.71%) |
Jul 22, 2022 | 9.481 | 10.20 | 9.481 | 9.524 | 14,101 | -0.22(-2.21%) |
Jul 21, 2022 | 10.70 | 10.94 | 9.584 | 9.739 | 25,595 | -0.90(-8.50%) |
Jul 20, 2022 | 11.38 | 12.07 | 10.64 | 10.64 | 92,897 | -2.16(-16.89%) |
Jul 19, 2022 | 11.64 | 13.57 | 11.64 | 12.81 | 76,764 | +0.84(+7.06%) |
Jul 18, 2022 | 10.61 | 12.45 | 10.61 | 11.96 | 37,182 | +1.39(+13.12%) |
Jul 15, 2022 | 10.16 | 11.01 | 10.16 | 10.58 | 30,717 | +0.41(+4.07%) |
Jul 14, 2022 | 9.963 | 10.70 | 9.963 | 10.16 | 14,726 | -0.37(-3.52%) |
Jul 13, 2022 | 9.938 | 11.05 | 9.653 | 10.53 | 54,794 | +0.73(+7.48%) |
Jul 12, 2022 | 10.01 | 10.39 | 9.653 | 9.800 | 19,909 | -0.67(-6.42%) |
Jul 11, 2022 | 9.903 | 10.75 | 9.903 | 10.47 | 22,705 | +0.56(+5.65%) |
Jul 08, 2022 | 9.291 | 10.60 | 9.145 | 9.912 | 55,777 | +0.90(+9.94%) |
Jul 07, 2022 | 9.243 | 9.452 | 8.403 | 9.015 | 35,744 | +0.82(+9.99%) |
Jul 06, 2022 | 8.050 | 8.619 | 7.550 | 8.197 | 72,822 | -0.28(-3.35%) |
Jul 05, 2022 | 9.395 | 9.627 | 7.947 | 8.481 | 93,188 | -0.90(-9.56%) |
Jul 01, 2022 | 9.395 | 9.778 | 9.373 | 9.377 | 33,174 | -0.03(-0.27%) |
Jun 30, 2022 | 9.377 | 10.000 | 9.145 | 9.403 | 45,005 | -0.16(-1.71%) |
Jun 29, 2022 | 10.89 | 10.89 | 9.489 | 9.567 | 39,956 | -1.19(-11.06%) |
Jun 28, 2022 | 9.513 | 11.15 | 9.513 | 10.76 | 95,058 | +1.08(+11.18%) |
Jun 27, 2022 | 10.21 | 10.23 | 9.309 | 9.675 | 49,545 | +0.17(+1.79%) |
Jun 24, 2022 | 9.556 | 9.939 | 9.011 | 9.505 | 46,095 | +0.26(+2.86%) |
Jun 23, 2022 | 11.92 | 11.92 | 8.909 | 9.241 | 146,106 | -2.72(-22.72%) |
Jun 22, 2022 | 12.42 | 12.95 | 11.92 | 11.96 | 42,381 | -1.43(-10.69%) |
Jun 21, 2022 | 13.37 | 14.19 | 11.93 | 13.39 | 48,133 | +0.65(+5.08%) |
Jun 17, 2022 | 14.56 | 15.33 | 12.73 | 12.74 | 61,069 | -2.16(-14.51%) |
Jun 16, 2022 | 15.80 | 15.83 | 14.40 | 14.90 | 37,163 | -0.56(-3.63%) |
Jun 15, 2022 | 14.56 | 16.07 | 14.56 | 15.47 | 44,431 | +1.30(+9.20%) |
Jun 14, 2022 | 15.66 | 16.75 | 13.69 | 14.16 | 63,012 | -1.50(-9.57%) |
Jun 13, 2022 | 16.40 | 16.57 | 14.94 | 15.66 | 43,139 | -1.08(-6.46%) |
Jun 10, 2022 | 17.54 | 17.57 | 16.39 | 16.74 | 44,037 | -0.93(-5.25%) |
Jun 09, 2022 | 18.31 | 18.52 | 17.18 | 17.67 | 51,202 | -1.04(-5.55%) |
Jun 08, 2022 | 18.85 | 19.03 | 18.33 | 18.71 | 76,636 | +0.05(+0.27%) |
Jun 07, 2022 | 18.74 | 18.95 | 18.31 | 18.66 | 62,917 | +0.14(+0.78%) |
Jun 06, 2022 | 18.01 | 19.50 | 18.01 | 18.52 | 45,385 | +0.50(+2.79%) |
Jun 03, 2022 | 18.83 | 19.50 | 17.54 | 18.01 | 71,048 | -1.32(-6.83%) |
Jun 02, 2022 | 18.10 | 20.43 | 17.97 | 19.33 | 90,477 | +1.29(+7.13%) |