Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.28 | 15.13 | 14.25 | 14.48 | 27,834 | +0.23(+1.59%) |
Aug 30, 2022 | 15.14 | 15.15 | 12.93 | 14.25 | 67,739 | -0.97(-6.35%) |
Aug 29, 2022 | 15.46 | 16.16 | 14.73 | 15.22 | 74,561 | +0.01(+0.06%) |
Aug 26, 2022 | 15.47 | 15.47 | 15.04 | 15.21 | 34,001 | -0.26(-1.67%) |
Aug 25, 2022 | 15.35 | 15.47 | 14.65 | 15.47 | 44,524 | +0.20(+1.29%) |
Aug 24, 2022 | 14.85 | 15.70 | 14.63 | 15.27 | 72,485 | +0.55(+3.74%) |
Aug 23, 2022 | 14.61 | 15.45 | 14.20 | 14.72 | 64,272 | +0.54(+3.82%) |
Aug 22, 2022 | 13.67 | 14.34 | 13.11 | 14.18 | 54,529 | +1.73(+13.87%) |
Aug 19, 2022 | 12.20 | 13.49 | 12.20 | 12.45 | 30,133 | +0.09(+0.77%) |
Aug 18, 2022 | 12.02 | 12.75 | 11.81 | 12.36 | 44,174 | +0.83(+7.23%) |
Aug 17, 2022 | 11.06 | 11.74 | 10.80 | 11.53 | 32,384 | +0.61(+5.59%) |
Aug 16, 2022 | 10.98 | 11.09 | 10.70 | 10.92 | 11,980 | +0.00(+0.00%) |
Aug 15, 2022 | 10.32 | 11.05 | 10.32 | 10.92 | 15,881 | +0.00(+0.00%) |
Aug 12, 2022 | 10.83 | 11.05 | 10.67 | 10.92 | 11,519 | -0.14(-1.24%) |
Aug 11, 2022 | 10.18 | 11.05 | 10.18 | 11.05 | 15,624 | +0.52(+4.98%) |
Aug 10, 2022 | 10.03 | 10.73 | 9.910 | 10.53 | 23,544 | +0.64(+6.52%) |
Aug 09, 2022 | 10.31 | 10.73 | 9.884 | 9.884 | 18,694 | -0.52(-4.96%) |
Aug 08, 2022 | 9.979 | 10.92 | 9.979 | 10.40 | 14,319 | +0.14(+1.33%) |
Aug 05, 2022 | 10.71 | 10.74 | 10.23 | 10.26 | 16,548 | -0.09(-0.90%) |
Aug 04, 2022 | 10.73 | 10.73 | 10.15 | 10.36 | 5,171 | -0.24(-2.27%) |
Aug 03, 2022 | 11.05 | 11.05 | 10.31 | 10.60 | 16,619 | +0.13(+1.23%) |
Aug 02, 2022 | 10.14 | 10.80 | 10.14 | 10.47 | 18,462 | +0.11(+1.08%) |
Aug 01, 2022 | 10.20 | 10.70 | 10.08 | 10.36 | 19,446 | -0.21(-2.01%) |
Jul 29, 2022 | 10.27 | 10.69 | 9.935 | 10.57 | 22,482 | +0.47(+4.65%) |
Jul 28, 2022 | 10.70 | 10.70 | 9.879 | 10.10 | 25,255 | -0.36(-3.49%) |
Jul 27, 2022 | 10.23 | 10.84 | 9.773 | 10.46 | 11,318 | +0.46(+4.60%) |
Jul 26, 2022 | 10.40 | 10.57 | 9.790 | 10.00 | 21,037 | +0.23(+2.36%) |
Jul 25, 2022 | 9.236 | 10.18 | 9.236 | 9.773 | 28,214 | +0.35(+3.71%) |
Jul 22, 2022 | 9.381 | 10.09 | 9.381 | 9.423 | 14,251 | -0.21(-2.21%) |
Jul 21, 2022 | 10.58 | 10.82 | 9.483 | 9.637 | 25,867 | -0.90(-8.50%) |
Jul 20, 2022 | 11.26 | 11.94 | 10.53 | 10.53 | 93,887 | -2.14(-16.89%) |
Jul 19, 2022 | 11.52 | 13.43 | 11.51 | 12.67 | 77,582 | +0.84(+7.06%) |
Jul 18, 2022 | 10.50 | 12.31 | 10.50 | 11.84 | 37,578 | +1.37(+13.12%) |
Jul 15, 2022 | 10.05 | 10.90 | 10.05 | 10.46 | 31,044 | +0.41(+4.07%) |
Jul 14, 2022 | 9.858 | 10.58 | 9.858 | 10.05 | 14,883 | -0.37(-3.52%) |
Jul 13, 2022 | 9.833 | 10.93 | 9.551 | 10.42 | 55,378 | +0.72(+7.48%) |
Jul 12, 2022 | 9.901 | 10.28 | 9.551 | 9.696 | 20,122 | -0.67(-6.42%) |
Jul 11, 2022 | 9.799 | 10.64 | 9.799 | 10.36 | 22,948 | +0.55(+5.65%) |
Jul 08, 2022 | 9.193 | 10.49 | 9.048 | 9.807 | 56,372 | +0.89(+9.94%) |
Jul 07, 2022 | 9.145 | 9.352 | 8.315 | 8.920 | 36,125 | +0.81(+9.99%) |
Jul 06, 2022 | 7.965 | 8.528 | 7.471 | 8.110 | 73,599 | -0.28(-3.35%) |
Jul 05, 2022 | 9.295 | 9.526 | 7.863 | 8.392 | 94,181 | -0.89(-9.56%) |
Jul 01, 2022 | 9.295 | 9.675 | 9.274 | 9.278 | 33,528 | -0.03(-0.27%) |
Jun 30, 2022 | 9.278 | 9.894 | 9.048 | 9.304 | 45,485 | -0.16(-1.71%) |
Jun 29, 2022 | 10.77 | 10.77 | 9.389 | 9.466 | 40,382 | -1.18(-11.06%) |
Jun 28, 2022 | 9.413 | 11.03 | 9.413 | 10.64 | 96,071 | +1.07(+11.18%) |
Jun 27, 2022 | 10.10 | 10.12 | 9.211 | 9.573 | 50,074 | +0.17(+1.79%) |
Jun 24, 2022 | 9.455 | 9.834 | 8.916 | 9.404 | 46,586 | +0.26(+2.86%) |
Jun 23, 2022 | 11.80 | 11.80 | 8.815 | 9.143 | 147,663 | -2.69(-22.72%) |
Jun 22, 2022 | 12.29 | 12.81 | 11.80 | 11.83 | 42,832 | -1.42(-10.69%) |
Jun 21, 2022 | 13.23 | 14.04 | 11.81 | 13.25 | 48,646 | +0.64(+5.08%) |
Jun 17, 2022 | 14.40 | 15.17 | 12.60 | 12.61 | 61,720 | -2.14(-14.51%) |
Jun 16, 2022 | 15.63 | 15.66 | 14.25 | 14.75 | 37,559 | -0.56(-3.63%) |
Jun 15, 2022 | 14.41 | 15.90 | 14.41 | 15.30 | 44,904 | +1.29(+9.20%) |
Jun 14, 2022 | 15.50 | 16.57 | 13.54 | 14.01 | 63,684 | -1.48(-9.57%) |
Jun 13, 2022 | 16.23 | 16.39 | 14.78 | 15.50 | 43,599 | -1.07(-6.46%) |
Jun 10, 2022 | 17.36 | 17.38 | 16.22 | 16.57 | 44,507 | -0.92(-5.25%) |
Jun 09, 2022 | 18.12 | 18.33 | 16.99 | 17.49 | 51,748 | -1.03(-5.55%) |
Jun 08, 2022 | 18.65 | 18.83 | 18.14 | 18.51 | 77,453 | +0.05(+0.27%) |
Jun 07, 2022 | 18.54 | 18.75 | 18.12 | 18.46 | 63,587 | +0.14(+0.78%) |
Jun 06, 2022 | 17.82 | 19.30 | 17.82 | 18.32 | 45,869 | +0.50(+2.79%) |
Jun 03, 2022 | 18.63 | 19.30 | 17.36 | 17.82 | 71,805 | -1.31(-6.83%) |
Jun 02, 2022 | 17.91 | 20.22 | 17.78 | 19.13 | 91,441 | +1.27(+7.13%) |