Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.33 | 15.72 | 15.06 | 15.30 | 51,399 | +0.03(+0.20%) |
Aug 30, 2022 | 15.59 | 15.74 | 15.04 | 15.27 | 91,417 | -0.34(-2.18%) |
Aug 29, 2022 | 15.85 | 16.05 | 15.37 | 15.61 | 91,987 | -0.50(-3.10%) |
Aug 26, 2022 | 16.30 | 16.47 | 15.96 | 16.11 | 83,509 | -0.25(-1.53%) |
Aug 25, 2022 | 15.83 | 16.49 | 15.82 | 16.36 | 112,160 | +0.56(+3.54%) |
Aug 24, 2022 | 17.20 | 17.35 | 15.41 | 15.80 | 285,312 | -1.85(-10.48%) |
Aug 23, 2022 | 16.12 | 17.88 | 16.02 | 17.65 | 197,099 | +1.43(+8.82%) |
Aug 22, 2022 | 17.12 | 17.15 | 16.03 | 16.22 | 172,685 | -1.03(-5.97%) |
Aug 19, 2022 | 17.20 | 17.50 | 15.98 | 17.25 | 167,941 | +0.22(+1.29%) |
Aug 18, 2022 | 16.48 | 17.40 | 16.40 | 17.03 | 213,350 | +0.54(+3.27%) |
Aug 17, 2022 | 15.77 | 17.19 | 15.77 | 16.49 | 410,888 | +0.93(+5.98%) |
Aug 16, 2022 | 15.05 | 15.76 | 14.96 | 15.56 | 532,085 | +0.54(+3.60%) |
Aug 15, 2022 | 15.33 | 15.40 | 14.86 | 15.02 | 238,411 | -0.31(-2.02%) |
Aug 12, 2022 | 14.37 | 15.78 | 14.07 | 15.33 | 414,928 | +1.55(+11.25%) |
Aug 11, 2022 | 14.19 | 14.37 | 13.15 | 13.78 | 228,993 | -0.12(-0.86%) |
Aug 10, 2022 | 12.92 | 13.93 | 12.66 | 13.90 | 196,505 | +1.04(+8.09%) |
Aug 09, 2022 | 12.44 | 12.91 | 12.44 | 12.86 | 68,942 | +0.40(+3.21%) |
Aug 08, 2022 | 11.85 | 12.57 | 11.80 | 12.46 | 105,876 | +0.61(+5.15%) |
Aug 05, 2022 | 11.43 | 11.99 | 11.39 | 11.85 | 72,344 | +0.29(+2.51%) |
Aug 04, 2022 | 11.61 | 11.83 | 11.12 | 11.56 | 96,999 | -0.21(-1.78%) |
Aug 03, 2022 | 11.88 | 11.97 | 11.51 | 11.77 | 103,118 | -0.17(-1.42%) |
Aug 02, 2022 | 12.14 | 12.29 | 11.88 | 11.94 | 92,413 | -0.30(-2.45%) |
Aug 01, 2022 | 12.86 | 12.88 | 11.34 | 12.24 | 292,987 | -0.76(-5.85%) |
Jul 29, 2022 | 12.87 | 13.17 | 12.34 | 13.00 | 201,414 | +0.01(+0.08%) |
Jul 28, 2022 | 15.05 | 15.05 | 12.59 | 12.99 | 329,004 | -1.40(-9.73%) |
Jul 27, 2022 | 13.86 | 14.48 | 13.64 | 14.39 | 234,292 | +0.86(+6.36%) |
Jul 26, 2022 | 13.49 | 13.67 | 13.10 | 13.53 | 221,513 | +0.16(+1.20%) |
Jul 25, 2022 | 12.82 | 13.86 | 12.82 | 13.37 | 353,559 | +0.65(+5.11%) |
Jul 22, 2022 | 12.24 | 12.76 | 12.04 | 12.72 | 146,254 | +0.48(+3.92%) |
Jul 21, 2022 | 12.30 | 12.40 | 12.15 | 12.24 | 64,519 | +0.00(+0.00%) |
Jul 20, 2022 | 12.14 | 12.29 | 11.79 | 12.24 | 65,190 | +0.11(+0.91%) |
Jul 19, 2022 | 11.50 | 12.25 | 11.50 | 12.13 | 69,407 | +0.61(+5.30%) |
Jul 18, 2022 | 12.49 | 12.49 | 11.50 | 11.52 | 150,514 | -0.64(-5.26%) |
Jul 15, 2022 | 12.20 | 12.34 | 11.70 | 12.16 | 130,131 | +0.02(+0.16%) |
Jul 14, 2022 | 12.34 | 12.42 | 11.50 | 12.14 | 87,942 | -0.08(-0.65%) |
Jul 13, 2022 | 11.33 | 12.36 | 11.33 | 12.22 | 82,838 | +0.70(+6.08%) |
Jul 12, 2022 | 12.35 | 12.46 | 11.10 | 11.52 | 110,206 | -0.40(-3.36%) |
Jul 11, 2022 | 12.50 | 12.89 | 11.52 | 11.92 | 246,597 | -0.48(-3.87%) |
Jul 08, 2022 | 12.42 | 12.74 | 12.30 | 12.40 | 118,044 | -0.02(-0.16%) |
Jul 07, 2022 | 11.98 | 12.48 | 11.98 | 12.42 | 81,495 | +0.66(+5.61%) |
Jul 06, 2022 | 10.74 | 11.76 | 10.60 | 11.76 | 147,774 | +1.21(+11.47%) |
Jul 05, 2022 | 12.33 | 12.42 | 10.09 | 10.55 | 272,138 | -2.03(-16.14%) |
Jul 01, 2022 | 12.69 | 13.22 | 12.50 | 12.58 | 202,566 | -0.16(-1.26%) |
Jun 30, 2022 | 12.18 | 12.89 | 12.12 | 12.74 | 224,409 | +0.73(+6.08%) |
Jun 29, 2022 | 11.66 | 12.08 | 11.47 | 12.01 | 242,340 | +0.61(+5.35%) |
Jun 28, 2022 | 11.52 | 11.62 | 11.26 | 11.40 | 90,334 | +0.28(+2.52%) |
Jun 27, 2022 | 10.60 | 11.34 | 10.60 | 11.12 | 141,770 | +0.59(+5.60%) |
Jun 24, 2022 | 10.48 | 10.80 | 10.31 | 10.53 | 84,715 | +0.15(+1.45%) |
Jun 23, 2022 | 10.15 | 10.72 | 10.15 | 10.38 | 31,237 | +0.23(+2.27%) |
Jun 22, 2022 | 10.21 | 10.41 | 10.11 | 10.15 | 33,076 | -0.06(-0.59%) |
Jun 21, 2022 | 10.11 | 10.71 | 10.10 | 10.21 | 58,006 | +0.10(+0.99%) |
Jun 17, 2022 | 10.20 | 10.33 | 10.00 | 10.11 | 85,563 | +0.08(+0.80%) |
Jun 16, 2022 | 10.03 | 10.59 | 9.520 | 10.03 | 38,690 | -0.10(-0.99%) |
Jun 15, 2022 | 10.01 | 10.39 | 9.990 | 10.13 | 32,522 | +0.15(+1.50%) |
Jun 14, 2022 | 9.500 | 10.14 | 9.500 | 9.980 | 51,502 | +0.17(+1.73%) |
Jun 13, 2022 | 10.70 | 10.95 | 9.510 | 9.810 | 99,352 | -1.03(-9.50%) |
Jun 10, 2022 | 10.55 | 10.91 | 10.45 | 10.84 | 42,627 | +0.41(+3.93%) |
Jun 09, 2022 | 10.52 | 10.85 | 10.36 | 10.43 | 79,782 | +0.13(+1.26%) |
Jun 08, 2022 | 10.30 | 10.43 | 10.27 | 10.30 | 32,608 | +0.15(+1.43%) |
Jun 07, 2022 | 9.940 | 10.41 | 9.836 | 10.15 | 109,334 | +0.46(+4.69%) |
Jun 06, 2022 | 9.560 | 9.928 | 9.560 | 9.700 | 90,249 | +0.26(+2.75%) |
Jun 03, 2022 | 9.430 | 9.440 | 9.150 | 9.440 | 12,263 | +0.01(+0.11%) |
Jun 02, 2022 | 9.290 | 9.440 | 9.001 | 9.430 | 42,942 | +0.23(+2.50%) |