Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.69 | 13.02 | 12.65 | 12.86 | 226,352 | +0.48(+3.88%) |
Aug 30, 2022 | 12.13 | 12.50 | 12.13 | 12.38 | 165,538 | +0.20(+1.64%) |
Aug 29, 2022 | 12.15 | 12.61 | 12.00 | 12.18 | 145,294 | -0.23(-1.85%) |
Aug 26, 2022 | 13.37 | 13.56 | 12.34 | 12.41 | 161,550 | -0.66(-5.05%) |
Aug 25, 2022 | 12.88 | 13.20 | 12.54 | 13.07 | 136,775 | +0.52(+4.14%) |
Aug 24, 2022 | 12.22 | 12.71 | 12.16 | 12.55 | 102,921 | +0.24(+1.95%) |
Aug 23, 2022 | 12.22 | 12.49 | 12.08 | 12.31 | 139,631 | -0.41(-3.22%) |
Aug 22, 2022 | 12.80 | 13.26 | 12.69 | 12.72 | 108,164 | -0.30(-2.30%) |
Aug 19, 2022 | 13.01 | 13.88 | 12.95 | 13.02 | 102,483 | -0.25(-1.88%) |
Aug 18, 2022 | 13.20 | 13.51 | 12.63 | 13.27 | 142,580 | +0.06(+0.45%) |
Aug 17, 2022 | 13.33 | 13.68 | 13.00 | 13.21 | 145,440 | -0.44(-3.22%) |
Aug 16, 2022 | 13.70 | 13.92 | 13.41 | 13.65 | 152,374 | -0.24(-1.73%) |
Aug 15, 2022 | 13.77 | 13.94 | 13.76 | 13.89 | 203,782 | +0.03(+0.22%) |
Aug 12, 2022 | 13.81 | 13.94 | 13.05 | 13.86 | 141,190 | +0.00(+0.00%) |
Aug 11, 2022 | 14.37 | 14.37 | 13.62 | 13.86 | 224,630 | -0.28(-1.98%) |
Aug 10, 2022 | 14.06 | 14.48 | 13.94 | 14.14 | 293,661 | +0.48(+3.51%) |
Aug 09, 2022 | 13.90 | 13.90 | 12.90 | 13.66 | 277,916 | -0.27(-1.94%) |
Aug 08, 2022 | 14.30 | 15.04 | 13.88 | 13.93 | 337,103 | +0.05(+0.36%) |
Aug 05, 2022 | 13.67 | 14.01 | 13.47 | 13.88 | 225,843 | +0.60(+4.52%) |
Aug 04, 2022 | 12.41 | 13.48 | 12.41 | 13.28 | 240,018 | +0.94(+7.62%) |
Aug 03, 2022 | 11.96 | 12.51 | 11.70 | 12.34 | 526,227 | +0.45(+3.78%) |
Aug 02, 2022 | 11.85 | 12.34 | 11.70 | 11.89 | 309,412 | -0.18(-1.49%) |
Aug 01, 2022 | 12.99 | 12.99 | 11.61 | 12.07 | 472,416 | -1.00(-7.65%) |
Jul 29, 2022 | 12.58 | 13.27 | 12.43 | 13.07 | 549,435 | +0.37(+2.91%) |
Jul 28, 2022 | 12.67 | 12.90 | 12.16 | 12.70 | 260,673 | +0.03(+0.24%) |
Jul 27, 2022 | 12.70 | 13.21 | 12.32 | 12.67 | 115,638 | +0.04(+0.32%) |
Jul 26, 2022 | 12.57 | 12.82 | 12.40 | 12.63 | 126,853 | +0.24(+1.94%) |
Jul 25, 2022 | 12.46 | 12.49 | 12.11 | 12.39 | 107,189 | -0.14(-1.12%) |
Jul 22, 2022 | 13.37 | 13.37 | 12.46 | 12.53 | 137,452 | -0.97(-7.19%) |
Jul 21, 2022 | 13.02 | 13.53 | 12.95 | 13.50 | 558,080 | +0.73(+5.72%) |
Jul 20, 2022 | 12.84 | 13.54 | 12.57 | 12.77 | 229,921 | +0.06(+0.47%) |
Jul 19, 2022 | 12.32 | 12.85 | 12.26 | 12.71 | 186,768 | +0.12(+0.95%) |
Jul 18, 2022 | 13.53 | 13.53 | 12.45 | 12.59 | 391,899 | -0.49(-3.75%) |
Jul 15, 2022 | 13.00 | 13.21 | 12.61 | 13.08 | 177,700 | -0.09(-0.68%) |
Jul 14, 2022 | 13.35 | 13.61 | 13.10 | 13.17 | 165,827 | -0.30(-2.23%) |
Jul 13, 2022 | 13.09 | 13.88 | 13.01 | 13.47 | 340,786 | +0.07(+0.52%) |
Jul 12, 2022 | 14.53 | 14.83 | 13.25 | 13.40 | 382,303 | -1.60(-10.67%) |
Jul 11, 2022 | 15.01 | 15.32 | 14.56 | 15.00 | 473,916 | -0.52(-3.35%) |
Jul 08, 2022 | 14.88 | 15.66 | 14.63 | 15.52 | 684,160 | +0.64(+4.30%) |
Jul 07, 2022 | 14.18 | 15.01 | 14.18 | 14.88 | 261,681 | +0.81(+5.76%) |
Jul 06, 2022 | 14.15 | 14.85 | 13.81 | 14.07 | 616,998 | -0.52(-3.56%) |
Jul 05, 2022 | 13.13 | 15.28 | 13.13 | 14.59 | 806,704 | +1.14(+8.48%) |
Jul 01, 2022 | 12.72 | 13.48 | 12.52 | 13.45 | 346,724 | +0.81(+6.41%) |
Jun 30, 2022 | 12.04 | 12.67 | 11.74 | 12.64 | 724,434 | +0.03(+0.24%) |
Jun 29, 2022 | 12.55 | 12.91 | 12.30 | 12.61 | 560,086 | -0.69(-5.19%) |
Jun 28, 2022 | 13.28 | 13.40 | 12.80 | 13.30 | 707,912 | +0.08(+0.61%) |
Jun 27, 2022 | 13.01 | 13.26 | 12.76 | 13.22 | 367,720 | +0.21(+1.61%) |
Jun 24, 2022 | 12.85 | 13.14 | 12.63 | 13.01 | 279,375 | +0.60(+4.83%) |
Jun 23, 2022 | 11.96 | 12.46 | 11.80 | 12.41 | 350,344 | +0.72(+6.16%) |
Jun 22, 2022 | 11.44 | 11.93 | 11.44 | 11.69 | 329,292 | -0.04(-0.34%) |
Jun 21, 2022 | 11.32 | 11.99 | 11.32 | 11.73 | 1,013,664 | +0.63(+5.68%) |
Jun 17, 2022 | 10.70 | 11.44 | 10.55 | 11.10 | 864,058 | +0.92(+9.04%) |
Jun 16, 2022 | 9.550 | 10.27 | 9.500 | 10.18 | 582,379 | +0.01(+0.10%) |
Jun 15, 2022 | 9.630 | 10.30 | 9.590 | 10.17 | 652,311 | +0.50(+5.17%) |
Jun 14, 2022 | 9.200 | 9.810 | 8.910 | 9.670 | 577,742 | +0.16(+1.68%) |
Jun 13, 2022 | 9.440 | 9.680 | 9.005 | 9.510 | 793,986 | -0.39(-3.94%) |
Jun 10, 2022 | 10.32 | 10.55 | 9.690 | 9.900 | 778,383 | -0.42(-4.07%) |
Jun 09, 2022 | 10.86 | 11.07 | 10.27 | 10.32 | 941,372 | -1.07(-9.39%) |
Jun 08, 2022 | 9.750 | 11.97 | 9.720 | 11.39 | 3,110,466 | +2.05(+21.95%) |
Jun 07, 2022 | 9.670 | 10.04 | 8.900 | 9.340 | 1,774,181 | -0.41(-4.21%) |
Jun 06, 2022 | 10.00 | 10.59 | 9.270 | 9.750 | 2,258,555 | +0.14(+1.46%) |
Jun 03, 2022 | 9.850 | 9.920 | 9.370 | 9.610 | 612,288 | -0.25(-2.54%) |
Jun 02, 2022 | 9.440 | 10.13 | 9.420 | 9.860 | 499,787 | +0.52(+5.57%) |