Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.67 | 10.73 | 10.00 | 10.47 | 857,764 | -0.18(-1.69%) |
Aug 30, 2022 | 11.12 | 11.12 | 10.32 | 10.65 | 417,854 | -0.27(-2.47%) |
Aug 29, 2022 | 11.09 | 11.41 | 10.90 | 10.92 | 324,619 | -0.24(-2.15%) |
Aug 26, 2022 | 11.40 | 11.88 | 11.05 | 11.16 | 704,050 | -0.02(-0.18%) |
Aug 25, 2022 | 11.08 | 11.36 | 11.04 | 11.18 | 333,988 | +0.17(+1.54%) |
Aug 24, 2022 | 11.18 | 11.46 | 10.99 | 11.01 | 306,826 | -0.02(-0.18%) |
Aug 23, 2022 | 11.17 | 11.69 | 11.02 | 11.03 | 351,804 | -0.15(-1.34%) |
Aug 22, 2022 | 10.65 | 11.20 | 10.60 | 11.18 | 434,246 | +0.44(+4.10%) |
Aug 19, 2022 | 10.90 | 10.90 | 10.60 | 10.74 | 338,303 | -0.32(-2.89%) |
Aug 18, 2022 | 11.02 | 11.24 | 10.82 | 11.06 | 695,597 | +0.01(+0.09%) |
Aug 17, 2022 | 11.83 | 11.85 | 11.02 | 11.05 | 258,008 | -0.82(-6.91%) |
Aug 16, 2022 | 11.71 | 11.94 | 11.56 | 11.87 | 905,686 | +0.70(+6.27%) |
Aug 15, 2022 | 11.30 | 11.42 | 11.01 | 11.17 | 211,807 | -0.18(-1.59%) |
Aug 12, 2022 | 11.22 | 11.38 | 11.05 | 11.35 | 347,294 | +0.11(+0.98%) |
Aug 11, 2022 | 11.64 | 11.76 | 11.23 | 11.24 | 402,400 | -0.17(-1.49%) |
Aug 10, 2022 | 11.55 | 11.84 | 11.38 | 11.41 | 493,755 | +0.14(+1.24%) |
Aug 09, 2022 | 11.78 | 11.78 | 11.07 | 11.27 | 289,911 | -0.51(-4.33%) |
Aug 08, 2022 | 11.73 | 12.20 | 11.54 | 11.78 | 414,118 | +0.18(+1.55%) |
Aug 05, 2022 | 11.90 | 12.15 | 11.46 | 11.60 | 470,914 | -0.44(-3.65%) |
Aug 04, 2022 | 12.07 | 12.83 | 11.15 | 12.04 | 600,295 | +0.12(+1.01%) |
Aug 03, 2022 | 11.66 | 12.09 | 11.63 | 11.92 | 313,833 | +0.41(+3.56%) |
Aug 02, 2022 | 11.16 | 11.63 | 11.16 | 11.51 | 307,090 | +0.34(+3.04%) |
Aug 01, 2022 | 11.19 | 11.34 | 10.91 | 11.17 | 369,064 | -0.15(-1.33%) |
Jul 29, 2022 | 11.40 | 11.67 | 11.17 | 11.32 | 224,108 | -0.10(-0.88%) |
Jul 28, 2022 | 11.01 | 11.48 | 11.01 | 11.42 | 291,009 | +0.23(+2.06%) |
Jul 27, 2022 | 11.48 | 11.48 | 10.99 | 11.19 | 155,408 | -0.04(-0.36%) |
Jul 26, 2022 | 11.26 | 11.40 | 10.82 | 11.23 | 246,003 | -0.04(-0.35%) |
Jul 25, 2022 | 11.78 | 11.95 | 11.14 | 11.27 | 367,631 | -0.48(-4.09%) |
Jul 22, 2022 | 12.80 | 12.80 | 11.71 | 11.75 | 163,772 | -1.11(-8.63%) |
Jul 21, 2022 | 12.59 | 13.35 | 12.50 | 12.86 | 144,595 | +0.30(+2.39%) |
Jul 20, 2022 | 12.02 | 12.97 | 12.01 | 12.56 | 340,518 | +0.61(+5.10%) |
Jul 19, 2022 | 12.36 | 12.36 | 11.74 | 11.95 | 210,028 | -0.11(-0.91%) |
Jul 18, 2022 | 12.07 | 12.59 | 11.90 | 12.06 | 503,199 | +0.29(+2.46%) |
Jul 15, 2022 | 12.73 | 12.73 | 11.52 | 11.77 | 686,292 | -0.70(-5.61%) |
Jul 14, 2022 | 13.52 | 13.55 | 12.43 | 12.47 | 244,179 | -1.04(-7.70%) |
Jul 13, 2022 | 13.60 | 13.88 | 13.38 | 13.51 | 138,977 | -0.40(-2.88%) |
Jul 12, 2022 | 13.86 | 14.07 | 13.74 | 13.91 | 110,205 | +0.04(+0.29%) |
Jul 11, 2022 | 14.50 | 14.50 | 13.84 | 13.87 | 137,642 | -0.77(-5.26%) |
Jul 08, 2022 | 14.72 | 14.86 | 14.45 | 14.64 | 121,004 | -0.21(-1.41%) |
Jul 07, 2022 | 14.72 | 14.91 | 14.70 | 14.85 | 145,329 | +0.28(+1.92%) |
Jul 06, 2022 | 15.25 | 15.44 | 14.57 | 14.57 | 141,825 | -0.66(-4.33%) |
Jul 05, 2022 | 14.83 | 15.26 | 14.50 | 15.23 | 240,264 | +0.23(+1.53%) |
Jul 01, 2022 | 14.48 | 15.00 | 14.48 | 15.00 | 373,375 | +0.48(+3.31%) |
Jun 30, 2022 | 14.11 | 14.54 | 13.95 | 14.52 | 177,747 | +0.13(+0.90%) |
Jun 29, 2022 | 14.31 | 14.44 | 14.03 | 14.39 | 175,864 | -0.04(-0.28%) |
Jun 28, 2022 | 14.82 | 14.86 | 14.27 | 14.43 | 275,089 | -0.39(-2.63%) |
Jun 27, 2022 | 15.77 | 15.77 | 14.63 | 14.82 | 154,392 | -0.94(-5.96%) |
Jun 24, 2022 | 15.71 | 16.33 | 15.68 | 15.76 | 1,103,364 | +0.07(+0.45%) |
Jun 23, 2022 | 14.72 | 15.72 | 14.68 | 15.69 | 385,623 | +0.98(+6.66%) |
Jun 22, 2022 | 14.22 | 15.40 | 14.19 | 14.71 | 394,142 | +0.34(+2.37%) |
Jun 21, 2022 | 14.00 | 15.44 | 14.00 | 14.37 | 639,967 | +0.39(+2.79%) |
Jun 17, 2022 | 13.55 | 14.15 | 13.13 | 13.98 | 919,816 | +0.26(+1.90%) |
Jun 16, 2022 | 13.13 | 13.95 | 13.06 | 13.72 | 498,089 | +0.04(+0.29%) |
Jun 15, 2022 | 13.39 | 13.88 | 12.85 | 13.68 | 382,892 | +0.60(+4.59%) |
Jun 14, 2022 | 13.22 | 13.46 | 12.82 | 13.08 | 170,419 | -0.10(-0.76%) |
Jun 13, 2022 | 13.61 | 13.75 | 12.94 | 13.18 | 224,392 | -0.77(-5.52%) |
Jun 10, 2022 | 14.14 | 14.48 | 13.80 | 13.95 | 226,592 | -0.44(-3.06%) |
Jun 09, 2022 | 14.42 | 14.71 | 14.11 | 14.39 | 457,808 | -0.57(-3.81%) |
Jun 08, 2022 | 14.32 | 15.13 | 14.17 | 14.96 | 411,695 | +0.58(+4.03%) |
Jun 07, 2022 | 14.23 | 14.54 | 14.09 | 14.38 | 246,087 | -0.03(-0.21%) |
Jun 06, 2022 | 14.19 | 14.60 | 14.04 | 14.41 | 248,620 | +0.47(+3.37%) |
Jun 03, 2022 | 14.10 | 14.26 | 13.86 | 13.94 | 255,558 | -0.38(-2.65%) |
Jun 02, 2022 | 13.23 | 14.60 | 13.23 | 14.32 | 339,455 | +1.06(+7.99%) |