Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.63 | 12.20 | 11.60 | 11.72 | 691,579 | +0.07(+0.60%) |
Aug 30, 2022 | 11.48 | 12.20 | 11.42 | 11.65 | 808,675 | -0.36(-3.00%) |
Aug 29, 2022 | 11.50 | 12.88 | 11.47 | 12.01 | 947,517 | +0.14(+1.22%) |
Aug 26, 2022 | 13.35 | 13.41 | 11.25 | 11.87 | 1,155,040 | -0.64(-5.13%) |
Aug 25, 2022 | 13.50 | 13.63 | 12.38 | 12.51 | 707,947 | -0.55(-4.25%) |
Aug 24, 2022 | 11.70 | 14.21 | 11.55 | 13.06 | 2,085,802 | +1.09(+9.12%) |
Aug 23, 2022 | 12.14 | 12.38 | 11.27 | 11.97 | 976,152 | -0.55(-4.40%) |
Aug 22, 2022 | 14.18 | 14.33 | 11.42 | 12.52 | 3,839,130 | -0.19(-1.50%) |
Aug 19, 2022 | 17.55 | 17.85 | 12.30 | 12.71 | 7,091,369 | -2.59(-16.92%) |
Aug 18, 2022 | 17.85 | 19.95 | 13.54 | 15.30 | 15,344,470 | +4.07(+36.18%) |
Aug 17, 2022 | 10.35 | 11.23 | 10.20 | 11.23 | 359,309 | +1.04(+10.15%) |
Aug 16, 2022 | 10.50 | 10.50 | 9.976 | 10.20 | 154,119 | -0.30(-2.86%) |
Aug 15, 2022 | 11.03 | 11.09 | 10.50 | 10.50 | 175,241 | -0.38(-3.53%) |
Aug 12, 2022 | 10.35 | 11.07 | 9.705 | 10.88 | 324,313 | +1.13(+11.58%) |
Aug 11, 2022 | 10.35 | 10.50 | 9.620 | 9.755 | 213,255 | -0.02(-0.21%) |
Aug 10, 2022 | 9.300 | 9.900 | 8.961 | 9.775 | 332,923 | +1.07(+12.32%) |
Aug 09, 2022 | 8.851 | 9.000 | 8.408 | 8.703 | 180,677 | -0.15(-1.68%) |
Aug 08, 2022 | 9.172 | 9.329 | 7.952 | 8.851 | 285,407 | -0.40(-4.31%) |
Aug 05, 2022 | 9.750 | 9.750 | 9.000 | 9.251 | 439,746 | -1.28(-12.15%) |
Aug 04, 2022 | 10.65 | 10.80 | 10.52 | 10.53 | 110,082 | -0.08(-0.74%) |
Aug 03, 2022 | 10.50 | 10.65 | 10.37 | 10.61 | 69,496 | +0.29(+2.79%) |
Aug 02, 2022 | 10.05 | 10.50 | 9.924 | 10.32 | 90,792 | +0.42(+4.23%) |
Aug 01, 2022 | 10.20 | 10.42 | 9.902 | 9.902 | 95,686 | -0.52(-4.98%) |
Jul 29, 2022 | 10.51 | 10.77 | 10.26 | 10.42 | 90,218 | +0.04(+0.38%) |
Jul 28, 2022 | 10.72 | 10.72 | 10.23 | 10.38 | 66,758 | +0.01(+0.07%) |
Jul 27, 2022 | 10.50 | 10.57 | 10.28 | 10.37 | 60,420 | +0.09(+0.85%) |
Jul 26, 2022 | 10.57 | 10.65 | 10.27 | 10.29 | 65,672 | -0.20(-1.89%) |
Jul 25, 2022 | 10.51 | 11.24 | 10.35 | 10.48 | 144,280 | -0.06(-0.57%) |
Jul 22, 2022 | 11.25 | 11.70 | 10.53 | 10.54 | 74,906 | -0.85(-7.44%) |
Jul 21, 2022 | 11.40 | 11.55 | 11.14 | 11.39 | 76,041 | -0.01(-0.07%) |
Jul 20, 2022 | 10.35 | 11.64 | 10.42 | 11.40 | 283,773 | +0.97(+9.32%) |
Jul 19, 2022 | 10.65 | 10.92 | 10.06 | 10.43 | 105,536 | -0.09(-0.88%) |
Jul 18, 2022 | 10.35 | 11.07 | 10.35 | 10.52 | 115,519 | +0.22(+2.17%) |
Jul 15, 2022 | 10.20 | 10.61 | 10.20 | 10.30 | 57,770 | +0.11(+1.10%) |
Jul 14, 2022 | 9.900 | 10.28 | 9.601 | 10.19 | 64,909 | +0.29(+2.88%) |
Jul 13, 2022 | 9.900 | 9.990 | 9.377 | 9.900 | 47,419 | +0.00(+0.00%) |
Jul 12, 2022 | 9.510 | 10.06 | 9.450 | 9.900 | 55,514 | +0.39(+4.15%) |
Jul 11, 2022 | 10.35 | 10.50 | 9.450 | 9.505 | 105,469 | -0.86(-8.33%) |
Jul 08, 2022 | 10.80 | 10.80 | 10.20 | 10.37 | 124,929 | -0.36(-3.40%) |
Jul 07, 2022 | 10.44 | 10.95 | 10.35 | 10.73 | 90,485 | +0.46(+4.48%) |
Jul 06, 2022 | 9.900 | 10.72 | 9.759 | 10.27 | 108,365 | +0.37(+3.77%) |
Jul 05, 2022 | 8.838 | 10.21 | 8.749 | 9.900 | 188,119 | +1.16(+13.21%) |
Jul 01, 2022 | 9.600 | 9.945 | 8.700 | 8.745 | 234,082 | -0.86(-8.92%) |
Jun 30, 2022 | 9.750 | 9.975 | 9.466 | 9.601 | 109,717 | -0.40(-4.03%) |
Jun 29, 2022 | 10.20 | 10.40 | 9.858 | 10.01 | 108,979 | -0.19(-1.91%) |
Jun 28, 2022 | 10.73 | 10.85 | 10.18 | 10.20 | 78,154 | -0.49(-4.60%) |
Jun 27, 2022 | 10.95 | 10.95 | 10.21 | 10.69 | 156,008 | +0.21(+1.96%) |
Jun 24, 2022 | 9.900 | 10.95 | 9.900 | 10.49 | 2,612,002 | +0.61(+6.13%) |
Jun 23, 2022 | 10.05 | 10.05 | 9.524 | 9.880 | 234,302 | -0.15(-1.50%) |
Jun 22, 2022 | 10.55 | 10.71 | 9.888 | 10.03 | 244,906 | -0.68(-6.33%) |
Jun 21, 2022 | 11.55 | 11.64 | 10.53 | 10.71 | 193,537 | +0.08(+0.78%) |
Jun 17, 2022 | 11.00 | 11.37 | 10.55 | 10.63 | 255,853 | -0.15(-1.35%) |
Jun 16, 2022 | 11.12 | 11.26 | 10.53 | 10.77 | 188,091 | -0.66(-5.81%) |
Jun 15, 2022 | 11.61 | 11.66 | 10.93 | 11.44 | 145,890 | -0.18(-1.52%) |
Jun 14, 2022 | 11.98 | 12.25 | 11.42 | 11.61 | 114,086 | -0.52(-4.25%) |
Jun 13, 2022 | 11.85 | 12.30 | 10.90 | 12.13 | 205,019 | +0.13(+1.06%) |
Jun 10, 2022 | 12.47 | 12.71 | 11.85 | 12.00 | 158,563 | -0.78(-6.12%) |
Jun 09, 2022 | 13.41 | 13.52 | 12.68 | 12.78 | 165,085 | -0.52(-3.91%) |
Jun 08, 2022 | 14.54 | 14.54 | 13.23 | 13.30 | 162,755 | -1.30(-8.88%) |
Jun 07, 2022 | 14.25 | 14.81 | 13.95 | 14.60 | 201,775 | +0.01(+0.08%) |
Jun 06, 2022 | 15.75 | 15.75 | 13.98 | 14.59 | 328,288 | -1.01(-6.48%) |
Jun 03, 2022 | 14.85 | 15.75 | 14.44 | 15.60 | 183,157 | +0.69(+4.65%) |
Jun 02, 2022 | 14.17 | 14.91 | 13.84 | 14.91 | 113,472 | +0.84(+5.95%) |