Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.76 | 13.89 | 12.83 | 13.00 | 310,296 | -0.76(-5.52%) |
Aug 30, 2022 | 14.68 | 14.97 | 13.52 | 13.76 | 171,371 | -0.71(-4.91%) |
Aug 29, 2022 | 13.81 | 15.06 | 13.60 | 14.47 | 155,328 | +0.13(+0.91%) |
Aug 26, 2022 | 15.31 | 15.33 | 14.28 | 14.34 | 106,313 | -0.98(-6.40%) |
Aug 25, 2022 | 15.22 | 16.00 | 15.12 | 15.32 | 167,348 | +0.28(+1.86%) |
Aug 24, 2022 | 15.00 | 16.10 | 14.63 | 15.04 | 335,378 | +0.05(+0.33%) |
Aug 23, 2022 | 15.00 | 15.70 | 14.90 | 14.99 | 271,484 | -0.01(-0.07%) |
Aug 22, 2022 | 17.00 | 17.19 | 14.87 | 15.00 | 394,722 | -2.44(-13.99%) |
Aug 19, 2022 | 17.88 | 17.99 | 17.04 | 17.44 | 292,647 | -0.44(-2.46%) |
Aug 18, 2022 | 19.29 | 19.29 | 17.75 | 17.88 | 334,368 | -1.15(-6.04%) |
Aug 17, 2022 | 18.63 | 19.70 | 17.27 | 19.03 | 638,960 | +0.08(+0.42%) |
Aug 16, 2022 | 15.97 | 20.95 | 15.90 | 18.95 | 2,560,557 | +4.70(+32.98%) |
Aug 15, 2022 | 14.71 | 15.00 | 13.45 | 14.25 | 381,208 | -0.61(-4.10%) |
Aug 12, 2022 | 15.39 | 16.06 | 14.82 | 14.86 | 276,954 | -0.20(-1.33%) |
Aug 11, 2022 | 17.00 | 17.15 | 14.87 | 15.06 | 338,059 | -1.71(-10.20%) |
Aug 10, 2022 | 15.70 | 17.15 | 15.32 | 16.77 | 423,361 | +1.82(+12.17%) |
Aug 09, 2022 | 17.38 | 17.81 | 14.53 | 14.95 | 556,653 | -2.68(-15.20%) |
Aug 08, 2022 | 18.02 | 18.79 | 17.10 | 17.63 | 531,723 | -0.35(-1.95%) |
Aug 05, 2022 | 17.36 | 18.17 | 16.58 | 17.98 | 393,827 | +0.65(+3.75%) |
Aug 04, 2022 | 17.52 | 18.53 | 17.25 | 17.33 | 485,036 | -0.41(-2.31%) |
Aug 03, 2022 | 15.63 | 18.80 | 15.60 | 17.74 | 791,450 | +2.29(+14.82%) |
Aug 02, 2022 | 14.57 | 15.70 | 13.98 | 15.45 | 322,729 | +0.68(+4.60%) |
Aug 01, 2022 | 13.41 | 14.90 | 12.76 | 14.77 | 370,146 | +1.33(+9.90%) |
Jul 29, 2022 | 14.65 | 14.98 | 13.35 | 13.44 | 642,759 | -0.81(-5.68%) |
Jul 28, 2022 | 13.79 | 14.45 | 13.01 | 14.25 | 612,851 | +1.10(+8.37%) |
Jul 27, 2022 | 12.54 | 13.35 | 12.46 | 13.15 | 549,323 | +1.16(+9.67%) |
Jul 26, 2022 | 11.77 | 12.48 | 11.62 | 11.99 | 509,163 | +0.06(+0.50%) |
Jul 25, 2022 | 12.78 | 12.78 | 11.16 | 11.93 | 436,409 | -0.87(-6.80%) |
Jul 22, 2022 | 13.18 | 13.88 | 11.15 | 12.80 | 667,949 | -0.36(-2.74%) |
Jul 21, 2022 | 11.00 | 13.21 | 10.90 | 13.16 | 923,912 | +2.31(+21.29%) |
Jul 20, 2022 | 9.490 | 10.95 | 9.370 | 10.85 | 622,217 | +1.39(+14.69%) |
Jul 19, 2022 | 9.200 | 9.729 | 8.980 | 9.460 | 217,470 | +0.52(+5.82%) |
Jul 18, 2022 | 7.890 | 9.120 | 7.850 | 8.940 | 283,982 | +1.26(+16.41%) |
Jul 15, 2022 | 7.570 | 7.762 | 7.200 | 7.680 | 154,443 | +0.25(+3.36%) |
Jul 14, 2022 | 7.080 | 7.470 | 6.840 | 7.430 | 67,756 | +0.33(+4.65%) |
Jul 13, 2022 | 6.750 | 7.410 | 6.720 | 7.100 | 72,879 | +0.13(+1.87%) |
Jul 12, 2022 | 7.210 | 7.297 | 6.817 | 6.970 | 67,788 | -0.19(-2.65%) |
Jul 11, 2022 | 7.110 | 7.700 | 6.870 | 7.160 | 115,664 | +0.00(+0.00%) |
Jul 08, 2022 | 6.990 | 7.310 | 6.770 | 7.160 | 75,979 | -0.01(-0.14%) |
Jul 07, 2022 | 6.740 | 7.370 | 6.740 | 7.170 | 95,001 | +0.44(+6.54%) |
Jul 06, 2022 | 6.350 | 6.810 | 6.330 | 6.730 | 119,463 | +0.40(+6.32%) |
Jul 05, 2022 | 5.800 | 6.330 | 5.737 | 6.330 | 114,941 | +0.39(+6.57%) |
Jul 01, 2022 | 6.060 | 6.340 | 5.820 | 5.940 | 80,296 | -0.08(-1.33%) |
Jun 30, 2022 | 6.020 | 6.160 | 5.830 | 6.020 | 84,399 | -0.16(-2.59%) |
Jun 29, 2022 | 6.410 | 6.470 | 5.920 | 6.180 | 162,850 | -0.24(-3.74%) |
Jun 28, 2022 | 7.130 | 7.240 | 6.410 | 6.420 | 86,952 | -0.66(-9.32%) |
Jun 27, 2022 | 7.260 | 7.460 | 7.030 | 7.080 | 126,018 | -0.12(-1.67%) |
Jun 24, 2022 | 7.510 | 7.830 | 7.170 | 7.200 | 392,693 | -0.14(-1.91%) |
Jun 23, 2022 | 7.130 | 7.380 | 7.060 | 7.340 | 78,173 | +0.26(+3.67%) |
Jun 22, 2022 | 6.880 | 7.310 | 6.820 | 7.080 | 137,645 | -0.06(-0.84%) |
Jun 21, 2022 | 7.070 | 7.410 | 7.020 | 7.140 | 122,072 | +0.27(+3.93%) |
Jun 17, 2022 | 6.610 | 6.910 | 6.550 | 6.870 | 163,554 | +0.29(+4.41%) |
Jun 16, 2022 | 7.070 | 7.110 | 6.400 | 6.580 | 217,245 | -0.84(-11.32%) |
Jun 15, 2022 | 7.150 | 7.540 | 7.020 | 7.420 | 159,982 | +0.25(+3.49%) |
Jun 14, 2022 | 6.900 | 7.230 | 6.710 | 7.170 | 99,245 | +0.36(+5.29%) |
Jun 13, 2022 | 6.870 | 7.150 | 6.720 | 6.810 | 141,111 | -0.68(-9.08%) |
Jun 10, 2022 | 7.500 | 7.670 | 7.100 | 7.490 | 180,490 | -0.14(-1.83%) |
Jun 09, 2022 | 7.750 | 8.120 | 7.590 | 7.630 | 90,529 | -0.40(-4.98%) |
Jun 08, 2022 | 8.370 | 8.570 | 8.020 | 8.030 | 146,521 | -0.33(-3.95%) |
Jun 07, 2022 | 7.970 | 8.380 | 7.800 | 8.360 | 233,185 | +0.31(+3.85%) |
Jun 06, 2022 | 6.950 | 8.080 | 6.950 | 8.050 | 486,731 | +1.17(+17.01%) |
Jun 03, 2022 | 7.020 | 7.020 | 6.590 | 6.880 | 198,763 | -0.27(-3.78%) |
Jun 02, 2022 | 6.670 | 7.330 | 6.550 | 7.150 | 186,433 | +0.46(+6.88%) |