Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.87 | 11.12 | 10.71 | 11.03 | 3,880,324 | +0.31(+2.89%) |
Aug 30, 2022 | 11.04 | 11.26 | 10.62 | 10.72 | 3,739,771 | -0.12(-1.11%) |
Aug 29, 2022 | 10.78 | 11.35 | 10.57 | 10.84 | 3,777,530 | -0.14(-1.28%) |
Aug 26, 2022 | 11.57 | 11.70 | 10.84 | 10.98 | 5,039,399 | -0.62(-5.34%) |
Aug 25, 2022 | 11.45 | 11.72 | 11.26 | 11.60 | 4,751,274 | +0.35(+3.11%) |
Aug 24, 2022 | 10.50 | 11.45 | 10.42 | 11.25 | 5,370,784 | +0.72(+6.84%) |
Aug 23, 2022 | 10.77 | 10.94 | 10.52 | 10.53 | 3,741,655 | -0.15(-1.40%) |
Aug 22, 2022 | 10.99 | 11.14 | 10.66 | 10.68 | 4,940,732 | -0.68(-5.99%) |
Aug 19, 2022 | 11.50 | 11.51 | 11.11 | 11.36 | 5,169,871 | -0.56(-4.70%) |
Aug 18, 2022 | 12.05 | 12.09 | 11.74 | 11.92 | 3,407,141 | -0.06(-0.50%) |
Aug 17, 2022 | 12.41 | 12.47 | 11.72 | 11.98 | 6,792,009 | -0.73(-5.74%) |
Aug 16, 2022 | 13.19 | 13.23 | 12.59 | 12.71 | 6,514,486 | -0.47(-3.57%) |
Aug 15, 2022 | 13.64 | 13.86 | 13.04 | 13.18 | 6,621,955 | -0.45(-3.30%) |
Aug 12, 2022 | 12.84 | 13.69 | 12.47 | 13.63 | 7,738,323 | +1.01(+8.00%) |
Aug 11, 2022 | 12.86 | 13.27 | 12.47 | 12.62 | 7,226,784 | -0.05(-0.39%) |
Aug 10, 2022 | 12.36 | 12.70 | 12.11 | 12.67 | 5,332,780 | +0.95(+8.11%) |
Aug 09, 2022 | 12.29 | 12.37 | 11.61 | 11.72 | 4,348,858 | -0.76(-6.09%) |
Aug 08, 2022 | 12.29 | 13.08 | 12.25 | 12.48 | 6,142,715 | +0.20(+1.63%) |
Aug 05, 2022 | 12.09 | 12.68 | 11.78 | 12.28 | 4,190,725 | -0.03(-0.24%) |
Aug 04, 2022 | 12.17 | 12.56 | 12.07 | 12.31 | 6,172,615 | +0.20(+1.65%) |
Aug 03, 2022 | 11.39 | 12.13 | 11.30 | 12.11 | 7,374,552 | +0.93(+8.32%) |
Aug 02, 2022 | 10.27 | 11.35 | 10.18 | 11.18 | 6,160,209 | +0.75(+7.19%) |
Aug 01, 2022 | 10.70 | 10.70 | 10.20 | 10.43 | 5,802,131 | -0.39(-3.60%) |
Jul 29, 2022 | 10.65 | 10.94 | 10.23 | 10.82 | 6,206,100 | +0.24(+2.27%) |
Jul 28, 2022 | 10.44 | 10.79 | 9.630 | 10.58 | 9,093,519 | +0.14(+1.34%) |
Jul 27, 2022 | 10.31 | 10.48 | 9.990 | 10.44 | 6,728,855 | +0.34(+3.37%) |
Jul 26, 2022 | 10.63 | 10.63 | 10.04 | 10.10 | 8,688,620 | -0.74(-6.83%) |
Jul 25, 2022 | 11.07 | 11.07 | 10.59 | 10.84 | 3,507,395 | -0.20(-1.81%) |
Jul 22, 2022 | 12.06 | 12.09 | 10.84 | 11.04 | 5,995,259 | -1.01(-8.38%) |
Jul 21, 2022 | 11.38 | 12.07 | 11.15 | 12.05 | 8,122,034 | +0.68(+5.98%) |
Jul 20, 2022 | 10.66 | 11.39 | 10.66 | 11.37 | 6,724,136 | +0.75(+7.06%) |
Jul 19, 2022 | 10.51 | 10.79 | 10.36 | 10.62 | 4,872,640 | +0.38(+3.71%) |
Jul 18, 2022 | 10.25 | 10.96 | 10.18 | 10.24 | 8,586,215 | +0.21(+2.09%) |
Jul 15, 2022 | 9.840 | 10.04 | 9.500 | 10.03 | 4,577,393 | +0.32(+3.30%) |
Jul 14, 2022 | 9.530 | 9.785 | 9.260 | 9.710 | 4,757,132 | +0.00(+0.00%) |
Jul 13, 2022 | 9.200 | 9.810 | 9.000 | 9.710 | 4,311,237 | +0.29(+3.08%) |
Jul 12, 2022 | 9.300 | 9.590 | 9.129 | 9.420 | 3,753,024 | +0.15(+1.62%) |
Jul 11, 2022 | 9.810 | 9.840 | 9.100 | 9.270 | 5,545,107 | -0.70(-7.02%) |
Jul 08, 2022 | 9.720 | 10.29 | 9.630 | 9.970 | 7,074,442 | +0.07(+0.71%) |
Jul 07, 2022 | 9.290 | 9.930 | 9.270 | 9.900 | 6,868,936 | +0.75(+8.20%) |
Jul 06, 2022 | 9.240 | 9.480 | 9.010 | 9.150 | 4,788,160 | -0.18(-1.93%) |
Jul 05, 2022 | 8.580 | 9.330 | 8.275 | 9.330 | 6,607,828 | +0.66(+7.61%) |
Jul 01, 2022 | 8.600 | 8.880 | 8.455 | 8.670 | 5,166,688 | +0.08(+0.93%) |
Jun 30, 2022 | 8.640 | 8.825 | 8.265 | 8.590 | 5,385,757 | -0.22(-2.50%) |
Jun 29, 2022 | 9.030 | 9.030 | 8.520 | 8.810 | 5,763,244 | -0.23(-2.54%) |
Jun 28, 2022 | 9.510 | 9.880 | 9.020 | 9.040 | 5,744,609 | -0.52(-5.44%) |
Jun 27, 2022 | 9.800 | 9.920 | 9.350 | 9.560 | 4,576,536 | -0.21(-2.15%) |
Jun 24, 2022 | 9.550 | 9.959 | 9.475 | 9.770 | 10,258,418 | +0.30(+3.17%) |
Jun 23, 2022 | 9.230 | 9.500 | 8.965 | 9.470 | 6,704,752 | +0.36(+3.95%) |
Jun 22, 2022 | 8.880 | 9.540 | 8.810 | 9.110 | 7,634,048 | +0.03(+0.33%) |
Jun 21, 2022 | 9.110 | 9.560 | 9.065 | 9.080 | 8,396,273 | +0.21(+2.37%) |
Jun 17, 2022 | 8.500 | 9.000 | 8.410 | 8.870 | 8,227,121 | +0.48(+5.72%) |
Jun 16, 2022 | 8.840 | 8.870 | 8.221 | 8.390 | 9,525,215 | -0.82(-8.90%) |
Jun 15, 2022 | 8.750 | 9.390 | 8.700 | 9.210 | 10,416,941 | +0.45(+5.14%) |
Jun 14, 2022 | 8.960 | 8.970 | 8.500 | 8.760 | 8,829,082 | -0.08(-0.90%) |
Jun 13, 2022 | 9.510 | 9.650 | 8.700 | 8.840 | 15,449,557 | -1.31(-12.91%) |
Jun 10, 2022 | 10.82 | 10.95 | 10.07 | 10.15 | 11,184,584 | -0.85(-7.73%) |
Jun 09, 2022 | 11.56 | 11.63 | 10.99 | 11.00 | 6,793,907 | -0.65(-5.58%) |
Jun 08, 2022 | 11.95 | 12.39 | 11.63 | 11.65 | 6,669,134 | -0.31(-2.59%) |
Jun 07, 2022 | 11.85 | 12.12 | 11.59 | 11.96 | 8,578,867 | -0.10(-0.83%) |
Jun 06, 2022 | 12.11 | 12.66 | 11.83 | 12.06 | 8,757,602 | +0.30(+2.55%) |
Jun 03, 2022 | 11.80 | 12.04 | 11.45 | 11.76 | 5,858,510 | -0.48(-3.92%) |
Jun 02, 2022 | 11.95 | 12.52 | 11.84 | 12.24 | 9,408,341 | +0.25(+2.09%) |