Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.30 | 10.50 | 9.660 | 9.840 | 476,500 | -0.40(-3.91%) |
Aug 30, 2022 | 10.42 | 10.57 | 9.940 | 10.24 | 356,103 | -0.14(-1.35%) |
Aug 29, 2022 | 10.13 | 10.49 | 10.11 | 10.38 | 264,990 | +0.09(+0.87%) |
Aug 26, 2022 | 11.32 | 11.43 | 10.06 | 10.29 | 454,908 | -1.12(-9.82%) |
Aug 25, 2022 | 11.24 | 11.43 | 10.95 | 11.41 | 359,904 | +0.22(+1.97%) |
Aug 24, 2022 | 11.33 | 11.56 | 11.18 | 11.19 | 317,056 | -0.13(-1.15%) |
Aug 23, 2022 | 11.37 | 11.51 | 10.96 | 11.32 | 365,116 | +0.03(+0.27%) |
Aug 22, 2022 | 12.00 | 12.10 | 11.16 | 11.29 | 397,233 | -0.79(-6.54%) |
Aug 19, 2022 | 12.48 | 12.55 | 12.03 | 12.08 | 392,864 | -0.42(-3.36%) |
Aug 18, 2022 | 13.10 | 13.31 | 12.37 | 12.50 | 444,513 | -0.68(-5.16%) |
Aug 17, 2022 | 13.73 | 13.76 | 13.17 | 13.18 | 220,684 | -0.56(-4.08%) |
Aug 16, 2022 | 13.55 | 13.82 | 13.10 | 13.74 | 202,225 | +0.36(+2.69%) |
Aug 15, 2022 | 13.47 | 13.63 | 13.22 | 13.38 | 182,611 | -0.10(-0.74%) |
Aug 12, 2022 | 13.42 | 13.66 | 13.35 | 13.48 | 301,520 | +0.09(+0.67%) |
Aug 11, 2022 | 13.80 | 14.19 | 13.24 | 13.39 | 307,040 | -0.48(-3.46%) |
Aug 10, 2022 | 13.80 | 14.17 | 13.62 | 13.87 | 417,592 | +0.34(+2.51%) |
Aug 09, 2022 | 13.55 | 13.81 | 13.35 | 13.53 | 422,011 | -0.39(-2.80%) |
Aug 08, 2022 | 13.75 | 14.31 | 13.47 | 13.92 | 289,963 | +0.16(+1.16%) |
Aug 05, 2022 | 13.69 | 13.79 | 13.34 | 13.76 | 163,707 | +0.06(+0.44%) |
Aug 04, 2022 | 12.72 | 13.83 | 12.72 | 13.70 | 347,146 | +1.05(+8.30%) |
Aug 03, 2022 | 12.70 | 13.07 | 12.52 | 12.65 | 354,581 | +0.15(+1.20%) |
Aug 02, 2022 | 12.84 | 13.07 | 12.45 | 12.50 | 416,777 | -0.42(-3.25%) |
Aug 01, 2022 | 13.02 | 13.25 | 12.61 | 12.92 | 399,119 | -0.08(-0.62%) |
Jul 29, 2022 | 13.40 | 13.51 | 12.97 | 13.00 | 326,536 | -0.48(-3.56%) |
Jul 28, 2022 | 13.45 | 13.64 | 13.07 | 13.48 | 227,610 | +0.00(+0.00%) |
Jul 27, 2022 | 13.70 | 13.70 | 13.16 | 13.48 | 191,752 | -0.10(-0.74%) |
Jul 26, 2022 | 13.28 | 13.61 | 12.86 | 13.58 | 319,445 | +0.11(+0.82%) |
Jul 25, 2022 | 13.35 | 13.50 | 13.10 | 13.47 | 346,306 | +0.07(+0.52%) |
Jul 22, 2022 | 13.98 | 14.03 | 13.00 | 13.40 | 274,246 | -0.54(-3.87%) |
Jul 21, 2022 | 13.73 | 14.06 | 13.71 | 13.94 | 165,895 | +0.14(+1.01%) |
Jul 20, 2022 | 13.92 | 14.25 | 13.44 | 13.80 | 333,556 | -0.13(-0.93%) |
Jul 19, 2022 | 13.29 | 14.00 | 13.24 | 13.93 | 318,249 | +0.77(+5.85%) |
Jul 18, 2022 | 12.58 | 13.26 | 12.58 | 13.16 | 487,385 | +0.54(+4.28%) |
Jul 15, 2022 | 12.66 | 12.79 | 12.39 | 12.62 | 276,718 | -0.03(-0.24%) |
Jul 14, 2022 | 12.98 | 13.10 | 12.54 | 12.65 | 312,106 | -0.44(-3.36%) |
Jul 13, 2022 | 13.01 | 13.69 | 12.79 | 13.09 | 342,753 | -0.15(-1.13%) |
Jul 12, 2022 | 13.03 | 13.39 | 12.53 | 13.24 | 436,099 | +0.15(+1.15%) |
Jul 11, 2022 | 14.43 | 14.45 | 13.06 | 13.09 | 891,917 | -1.51(-10.34%) |
Jul 08, 2022 | 15.18 | 15.60 | 14.17 | 14.60 | 733,038 | -0.64(-4.20%) |
Jul 07, 2022 | 14.98 | 15.27 | 14.66 | 15.24 | 1,238,888 | +0.28(+1.87%) |
Jul 06, 2022 | 14.16 | 15.62 | 14.16 | 14.96 | 1,754,678 | +0.87(+6.17%) |
Jul 05, 2022 | 14.30 | 14.74 | 13.86 | 14.09 | 992,981 | -0.15(-1.05%) |
Jul 01, 2022 | 13.74 | 14.58 | 13.57 | 14.24 | 1,736,223 | +0.63(+4.63%) |
Jun 30, 2022 | 13.70 | 13.84 | 13.27 | 13.61 | 537,987 | -0.26(-1.87%) |
Jun 29, 2022 | 13.97 | 14.15 | 13.72 | 13.87 | 482,388 | -0.07(-0.50%) |
Jun 28, 2022 | 14.01 | 14.25 | 13.77 | 13.94 | 619,994 | -0.15(-1.06%) |
Jun 27, 2022 | 14.75 | 14.79 | 13.81 | 14.09 | 773,073 | -0.53(-3.63%) |
Jun 24, 2022 | 15.09 | 15.36 | 14.58 | 14.62 | 3,854,322 | -0.31(-2.08%) |
Jun 23, 2022 | 14.38 | 15.02 | 14.26 | 14.93 | 645,478 | +0.62(+4.33%) |
Jun 22, 2022 | 14.04 | 14.66 | 13.90 | 14.31 | 490,707 | +0.13(+0.92%) |
Jun 21, 2022 | 14.44 | 14.75 | 14.16 | 14.18 | 550,687 | -0.09(-0.63%) |
Jun 17, 2022 | 13.61 | 14.68 | 13.50 | 14.27 | 948,773 | +1.04(+7.86%) |
Jun 16, 2022 | 13.13 | 13.31 | 12.90 | 13.23 | 396,410 | -0.22(-1.64%) |
Jun 15, 2022 | 13.52 | 13.79 | 13.10 | 13.45 | 793,657 | -0.06(-0.44%) |
Jun 14, 2022 | 13.41 | 13.59 | 12.95 | 13.51 | 659,226 | +0.33(+2.50%) |
Jun 13, 2022 | 14.15 | 14.18 | 13.00 | 13.18 | 580,547 | -1.41(-9.66%) |
Jun 10, 2022 | 15.50 | 15.61 | 14.37 | 14.59 | 592,070 | -1.06(-6.77%) |
Jun 09, 2022 | 16.43 | 16.56 | 15.50 | 15.65 | 771,526 | -0.83(-5.04%) |
Jun 08, 2022 | 16.52 | 17.21 | 16.41 | 16.48 | 445,686 | -0.04(-0.24%) |
Jun 07, 2022 | 16.13 | 16.93 | 16.13 | 16.52 | 615,812 | +0.19(+1.16%) |
Jun 06, 2022 | 17.90 | 18.04 | 16.01 | 16.33 | 1,052,248 | -1.85(-10.18%) |
Jun 03, 2022 | 18.39 | 18.58 | 17.56 | 18.18 | 402,327 | -0.65(-3.45%) |
Jun 02, 2022 | 18.67 | 19.31 | 18.36 | 18.83 | 456,369 | +0.23(+1.24%) |