Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.44 | 11.58 | 11.04 | 11.08 | 158,809 | -0.25(-2.19%) |
Aug 30, 2022 | 11.66 | 11.74 | 11.13 | 11.33 | 181,818 | -0.31(-2.64%) |
Aug 29, 2022 | 11.99 | 12.04 | 11.62 | 11.64 | 164,986 | -0.45(-3.69%) |
Aug 26, 2022 | 12.62 | 12.65 | 12.09 | 12.09 | 149,777 | -0.60(-4.69%) |
Aug 25, 2022 | 12.43 | 12.69 | 12.27 | 12.68 | 166,407 | +0.43(+3.48%) |
Aug 24, 2022 | 12.34 | 12.48 | 12.15 | 12.26 | 157,678 | -0.11(-0.88%) |
Aug 23, 2022 | 12.39 | 12.68 | 12.36 | 12.36 | 173,494 | -0.06(-0.48%) |
Aug 22, 2022 | 12.71 | 12.71 | 12.40 | 12.42 | 208,440 | -0.34(-2.64%) |
Aug 19, 2022 | 13.10 | 13.10 | 12.69 | 12.76 | 290,228 | -0.32(-2.43%) |
Aug 18, 2022 | 12.88 | 13.16 | 12.86 | 13.08 | 132,915 | +0.14(+1.07%) |
Aug 17, 2022 | 13.04 | 13.10 | 12.87 | 12.94 | 266,619 | -0.29(-2.18%) |
Aug 16, 2022 | 13.10 | 13.32 | 13.06 | 13.23 | 219,174 | +0.08(+0.60%) |
Aug 15, 2022 | 12.97 | 13.22 | 12.91 | 13.15 | 185,419 | +0.11(+0.84%) |
Aug 12, 2022 | 12.73 | 13.05 | 12.64 | 13.04 | 245,460 | +0.30(+2.34%) |
Aug 11, 2022 | 12.74 | 13.08 | 12.64 | 12.74 | 214,054 | +0.12(+0.94%) |
Aug 10, 2022 | 12.40 | 12.85 | 12.19 | 12.62 | 348,315 | +0.54(+4.43%) |
Aug 09, 2022 | 12.42 | 12.51 | 11.92 | 12.09 | 332,903 | -0.36(-2.91%) |
Aug 08, 2022 | 12.99 | 13.09 | 12.40 | 12.45 | 548,116 | -0.55(-4.24%) |
Aug 05, 2022 | 13.89 | 14.36 | 12.90 | 13.00 | 373,132 | -1.66(-11.31%) |
Aug 04, 2022 | 14.50 | 14.74 | 14.40 | 14.66 | 193,484 | +0.18(+1.23%) |
Aug 03, 2022 | 14.12 | 14.56 | 14.12 | 14.48 | 191,313 | +0.40(+2.82%) |
Aug 02, 2022 | 14.42 | 14.51 | 13.86 | 14.08 | 207,415 | -0.37(-2.54%) |
Aug 01, 2022 | 14.22 | 14.56 | 13.94 | 14.45 | 210,720 | +0.07(+0.48%) |
Jul 29, 2022 | 14.22 | 14.50 | 14.22 | 14.38 | 178,433 | +0.12(+0.84%) |
Jul 28, 2022 | 14.35 | 14.36 | 14.13 | 14.26 | 185,308 | -0.01(-0.07%) |
Jul 27, 2022 | 14.07 | 14.46 | 14.05 | 14.27 | 213,970 | +0.26(+1.84%) |
Jul 26, 2022 | 14.04 | 14.19 | 13.97 | 14.01 | 195,250 | -0.12(-0.84%) |
Jul 25, 2022 | 14.05 | 14.37 | 13.94 | 14.13 | 198,311 | +0.09(+0.64%) |
Jul 22, 2022 | 14.04 | 14.27 | 13.89 | 14.04 | 165,268 | +0.01(+0.07%) |
Jul 21, 2022 | 13.76 | 14.03 | 13.67 | 14.03 | 120,131 | +0.14(+1.00%) |
Jul 20, 2022 | 13.85 | 13.97 | 13.52 | 13.89 | 307,831 | -0.14(-0.99%) |
Jul 19, 2022 | 13.31 | 14.12 | 13.31 | 14.03 | 226,729 | +0.80(+6.08%) |
Jul 18, 2022 | 13.40 | 13.56 | 13.14 | 13.23 | 130,655 | +0.00(+0.00%) |
Jul 15, 2022 | 13.11 | 13.32 | 12.78 | 13.23 | 196,515 | +0.42(+3.25%) |
Jul 14, 2022 | 12.53 | 12.84 | 12.49 | 12.81 | 128,937 | +0.05(+0.39%) |
Jul 13, 2022 | 12.61 | 13.08 | 12.50 | 12.76 | 181,454 | -0.03(-0.23%) |
Jul 12, 2022 | 12.68 | 13.08 | 12.60 | 12.79 | 206,015 | +0.10(+0.78%) |
Jul 11, 2022 | 12.53 | 12.90 | 12.53 | 12.69 | 119,898 | +0.01(+0.08%) |
Jul 08, 2022 | 12.83 | 12.93 | 12.54 | 12.68 | 152,485 | -0.13(-1.01%) |
Jul 07, 2022 | 12.48 | 12.90 | 12.48 | 12.81 | 142,845 | +0.47(+3.78%) |
Jul 06, 2022 | 12.67 | 12.72 | 12.19 | 12.34 | 120,230 | -0.31(-2.43%) |
Jul 05, 2022 | 12.31 | 12.70 | 12.10 | 12.65 | 263,134 | +0.06(+0.47%) |
Jul 01, 2022 | 12.32 | 12.75 | 12.32 | 12.59 | 187,483 | +0.15(+1.20%) |
Jun 30, 2022 | 12.10 | 12.46 | 11.78 | 12.44 | 286,235 | +0.19(+1.54%) |
Jun 29, 2022 | 12.43 | 12.43 | 12.18 | 12.26 | 220,085 | -0.19(-1.51%) |
Jun 28, 2022 | 12.91 | 13.11 | 12.44 | 12.44 | 179,687 | -0.35(-2.72%) |
Jun 27, 2022 | 12.57 | 12.96 | 12.42 | 12.79 | 178,077 | +0.38(+3.04%) |
Jun 24, 2022 | 12.04 | 12.58 | 12.04 | 12.41 | 1,240,189 | +0.35(+2.88%) |
Jun 23, 2022 | 12.13 | 12.13 | 11.86 | 12.07 | 189,818 | +0.05(+0.41%) |
Jun 22, 2022 | 11.97 | 12.29 | 11.93 | 12.02 | 208,252 | -0.14(-1.14%) |
Jun 21, 2022 | 12.33 | 12.45 | 12.09 | 12.16 | 296,196 | -0.01(-0.08%) |
Jun 17, 2022 | 12.22 | 12.57 | 11.94 | 12.17 | 481,213 | +0.01(+0.08%) |
Jun 16, 2022 | 12.95 | 13.28 | 12.02 | 12.16 | 315,915 | -1.08(-8.17%) |
Jun 15, 2022 | 13.41 | 13.49 | 13.09 | 13.24 | 333,537 | +0.01(+0.07%) |
Jun 14, 2022 | 13.26 | 13.40 | 12.99 | 13.23 | 186,744 | +0.00(+0.00%) |
Jun 13, 2022 | 13.56 | 13.61 | 13.04 | 13.23 | 206,148 | -0.75(-5.39%) |
Jun 10, 2022 | 14.30 | 14.52 | 13.94 | 13.98 | 126,068 | -0.64(-4.34%) |
Jun 09, 2022 | 14.48 | 14.88 | 14.46 | 14.62 | 167,319 | +0.02(+0.14%) |
Jun 08, 2022 | 14.85 | 14.93 | 14.53 | 14.60 | 191,738 | -0.25(-1.67%) |
Jun 07, 2022 | 14.50 | 14.88 | 14.40 | 14.85 | 248,936 | +0.13(+0.88%) |
Jun 06, 2022 | 14.20 | 14.87 | 14.04 | 14.72 | 257,864 | +0.69(+4.95%) |
Jun 03, 2022 | 14.31 | 14.31 | 13.92 | 14.02 | 399,074 | -0.43(-2.95%) |
Jun 02, 2022 | 14.16 | 14.45 | 13.99 | 14.45 | 257,097 | +0.36(+2.53%) |