Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.15 | 12.15 | 11.64 | 11.67 | 2,703 | -0.48(-3.95%) |
Aug 30, 2022 | 12.00 | 12.15 | 11.80 | 12.15 | 2,468 | +0.07(+0.61%) |
Aug 29, 2022 | 11.80 | 12.70 | 11.80 | 12.08 | 1,301 | +0.15(+1.27%) |
Aug 26, 2022 | 12.42 | 13.50 | 11.56 | 11.93 | 11,485 | -0.49(-3.95%) |
Aug 25, 2022 | 12.42 | 12.75 | 12.00 | 12.42 | 2,030 | -0.03(-0.28%) |
Aug 24, 2022 | 12.15 | 12.73 | 12.15 | 12.45 | 3,499 | +0.22(+1.83%) |
Aug 23, 2022 | 11.40 | 12.73 | 11.39 | 12.23 | 7,510 | -0.19(-1.55%) |
Aug 22, 2022 | 12.60 | 12.60 | 12.01 | 12.42 | 2,439 | -0.03(-0.25%) |
Aug 19, 2022 | 12.00 | 12.75 | 11.71 | 12.45 | 9,921 | +0.45(+3.74%) |
Aug 18, 2022 | 12.60 | 12.75 | 11.85 | 12.00 | 23,474 | -0.92(-7.14%) |
Aug 17, 2022 | 12.75 | 13.05 | 12.52 | 12.92 | 8,333 | +0.03(+0.23%) |
Aug 16, 2022 | 13.12 | 13.35 | 12.85 | 12.89 | 6,288 | -0.20(-1.53%) |
Aug 15, 2022 | 13.05 | 13.50 | 12.85 | 13.10 | 6,304 | -0.18(-1.38%) |
Aug 12, 2022 | 12.90 | 13.50 | 12.90 | 13.28 | 5,175 | +0.23(+1.75%) |
Aug 11, 2022 | 12.90 | 13.28 | 12.62 | 13.05 | 6,243 | +0.15(+1.17%) |
Aug 10, 2022 | 12.75 | 13.20 | 12.45 | 12.90 | 3,904 | +0.15(+1.16%) |
Aug 09, 2022 | 13.05 | 13.65 | 12.75 | 12.75 | 9,832 | -0.63(-4.71%) |
Aug 08, 2022 | 13.43 | 13.65 | 12.91 | 13.38 | 9,087 | -0.19(-1.44%) |
Aug 05, 2022 | 13.43 | 13.65 | 13.28 | 13.57 | 3,957 | +0.26(+1.98%) |
Aug 04, 2022 | 13.03 | 13.70 | 12.90 | 13.31 | 10,831 | -0.34(-2.48%) |
Aug 03, 2022 | 13.95 | 14.08 | 13.50 | 13.65 | 7,009 | -0.42(-3.00%) |
Aug 02, 2022 | 12.90 | 14.10 | 12.91 | 14.07 | 15,665 | +0.76(+5.70%) |
Aug 01, 2022 | 13.05 | 14.25 | 12.90 | 13.31 | 16,005 | +0.18(+1.38%) |
Jul 29, 2022 | 13.80 | 13.80 | 12.91 | 13.13 | 7,404 | -0.39(-2.85%) |
Jul 28, 2022 | 14.10 | 14.25 | 13.20 | 13.52 | 15,600 | +0.36(+2.76%) |
Jul 27, 2022 | 13.50 | 15.00 | 12.90 | 13.15 | 36,673 | -0.09(-0.70%) |
Jul 26, 2022 | 12.75 | 14.96 | 12.30 | 13.25 | 58,359 | +0.79(+6.38%) |
Jul 25, 2022 | 10.65 | 12.75 | 10.35 | 12.45 | 25,269 | +1.00(+8.78%) |
Jul 22, 2022 | 11.35 | 12.00 | 11.25 | 11.45 | 9,475 | -0.07(-0.65%) |
Jul 21, 2022 | 12.30 | 12.67 | 11.09 | 11.52 | 16,970 | -0.53(-4.36%) |
Jul 20, 2022 | 11.10 | 13.68 | 10.88 | 12.05 | 90,382 | +1.20(+11.06%) |
Jul 19, 2022 | 10.95 | 11.03 | 10.30 | 10.85 | 13,164 | +0.36(+3.48%) |
Jul 18, 2022 | 10.20 | 10.50 | 9.750 | 10.48 | 10,622 | +0.22(+2.16%) |
Jul 15, 2022 | 10.35 | 10.50 | 9.384 | 10.26 | 13,779 | +0.44(+4.43%) |
Jul 14, 2022 | 9.873 | 9.900 | 9.181 | 9.825 | 3,530 | -0.20(-1.98%) |
Jul 13, 2022 | 9.375 | 10.40 | 9.000 | 10.02 | 9,640 | -0.25(-2.44%) |
Jul 12, 2022 | 10.50 | 10.50 | 9.774 | 10.27 | 10,318 | +0.50(+5.13%) |
Jul 11, 2022 | 9.300 | 10.35 | 9.139 | 9.773 | 29,433 | +0.85(+9.48%) |
Jul 08, 2022 | 8.250 | 8.927 | 8.250 | 8.927 | 9,084 | +0.71(+8.67%) |
Jul 07, 2022 | 8.571 | 8.850 | 7.599 | 8.214 | 18,547 | -0.49(-5.59%) |
Jul 06, 2022 | 8.700 | 9.136 | 8.700 | 8.700 | 6,582 | +0.12(+1.38%) |
Jul 05, 2022 | 8.700 | 8.700 | 8.118 | 8.582 | 8,912 | -0.13(-1.50%) |
Jul 01, 2022 | 8.850 | 9.150 | 8.444 | 8.712 | 4,498 | -0.29(-3.20%) |
Jun 30, 2022 | 9.300 | 9.300 | 8.250 | 9.000 | 12,985 | +0.14(+1.56%) |
Jun 29, 2022 | 7.950 | 9.150 | 7.800 | 8.862 | 20,887 | +0.74(+9.14%) |
Jun 28, 2022 | 8.850 | 9.150 | 7.740 | 8.120 | 88,104 | -0.19(-2.27%) |
Jun 27, 2022 | 8.193 | 8.841 | 8.166 | 8.309 | 16,100 | +0.12(+1.41%) |
Jun 24, 2022 | 9.120 | 9.120 | 7.801 | 8.193 | 16,988 | -0.84(-9.27%) |
Jun 23, 2022 | 9.300 | 9.600 | 8.850 | 9.030 | 82,620 | +0.05(+0.57%) |
Jun 22, 2022 | 8.733 | 9.150 | 8.252 | 8.979 | 3,396 | -0.02(-0.27%) |
Jun 21, 2022 | 8.473 | 10.12 | 8.473 | 9.003 | 14,524 | +0.45(+5.30%) |
Jun 17, 2022 | 9.114 | 9.114 | 8.301 | 8.550 | 5,736 | -0.56(-6.19%) |
Jun 16, 2022 | 7.950 | 9.435 | 7.845 | 9.114 | 7,799 | +0.69(+8.21%) |
Jun 15, 2022 | 8.550 | 9.249 | 8.295 | 8.422 | 4,016 | +0.13(+1.56%) |
Jun 14, 2022 | 9.000 | 9.000 | 7.875 | 8.293 | 1,382 | -0.26(-3.00%) |
Jun 13, 2022 | 9.000 | 9.437 | 7.845 | 8.550 | 6,172 | -0.45(-5.00%) |
Jun 10, 2022 | 7.845 | 9.000 | 7.845 | 9.000 | 4,520 | +1.12(+14.26%) |
Jun 09, 2022 | 7.800 | 8.157 | 7.740 | 7.877 | 1,379 | -0.04(-0.55%) |
Jun 08, 2022 | 7.950 | 8.100 | 7.575 | 7.920 | 7,170 | -0.07(-0.83%) |
Jun 07, 2022 | 8.152 | 8.550 | 7.981 | 7.986 | 5,968 | -0.42(-4.98%) |
Jun 06, 2022 | 7.650 | 8.428 | 7.625 | 8.405 | 7,660 | +0.73(+9.56%) |
Jun 03, 2022 | 7.800 | 8.399 | 7.515 | 7.671 | 4,425 | -0.44(-5.45%) |
Jun 02, 2022 | 8.062 | 8.168 | 7.915 | 8.114 | 4,248 | +0.02(+0.28%) |