Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.89 | 11.97 | 11.58 | 11.70 | 792,568 | -0.12(-1.02%) |
Aug 30, 2022 | 12.12 | 12.15 | 11.73 | 11.82 | 482,764 | -0.29(-2.39%) |
Aug 29, 2022 | 12.05 | 12.35 | 12.05 | 12.11 | 260,300 | -0.06(-0.49%) |
Aug 26, 2022 | 12.58 | 12.65 | 12.17 | 12.17 | 339,262 | -0.45(-3.57%) |
Aug 25, 2022 | 12.19 | 12.63 | 12.13 | 12.62 | 470,551 | +0.40(+3.27%) |
Aug 24, 2022 | 12.01 | 12.41 | 11.89 | 12.22 | 349,499 | +0.13(+1.08%) |
Aug 23, 2022 | 12.19 | 12.24 | 11.90 | 12.09 | 413,157 | -0.01(-0.08%) |
Aug 22, 2022 | 12.31 | 12.34 | 12.02 | 12.10 | 363,720 | -0.39(-3.12%) |
Aug 19, 2022 | 12.81 | 12.81 | 12.41 | 12.49 | 271,172 | -0.24(-1.89%) |
Aug 18, 2022 | 12.78 | 12.88 | 12.71 | 12.73 | 220,167 | -0.05(-0.39%) |
Aug 17, 2022 | 13.08 | 13.18 | 12.76 | 12.78 | 243,135 | -0.35(-2.67%) |
Aug 16, 2022 | 13.52 | 13.58 | 13.13 | 13.13 | 402,644 | -0.27(-2.01%) |
Aug 15, 2022 | 13.30 | 13.52 | 13.20 | 13.40 | 280,560 | -0.02(-0.15%) |
Aug 12, 2022 | 13.07 | 13.58 | 13.04 | 13.42 | 302,946 | +0.37(+2.84%) |
Aug 11, 2022 | 12.74 | 13.57 | 12.74 | 13.05 | 720,375 | +0.44(+3.49%) |
Aug 10, 2022 | 12.41 | 12.73 | 12.08 | 12.61 | 1,373,016 | +0.40(+3.28%) |
Aug 09, 2022 | 13.14 | 13.16 | 12.05 | 12.21 | 2,731,662 | -1.99(-14.01%) |
Aug 08, 2022 | 14.68 | 14.76 | 14.01 | 14.20 | 620,543 | -0.28(-1.93%) |
Aug 05, 2022 | 14.65 | 14.91 | 14.44 | 14.48 | 299,214 | -0.30(-2.03%) |
Aug 04, 2022 | 14.82 | 14.96 | 14.61 | 14.78 | 434,779 | -0.02(-0.14%) |
Aug 03, 2022 | 14.37 | 14.84 | 14.33 | 14.80 | 336,168 | +0.42(+2.92%) |
Aug 02, 2022 | 14.41 | 14.60 | 14.30 | 14.38 | 373,242 | -0.03(-0.21%) |
Aug 01, 2022 | 15.12 | 15.12 | 14.40 | 14.41 | 609,939 | -0.85(-5.57%) |
Jul 29, 2022 | 15.21 | 15.40 | 15.05 | 15.26 | 370,725 | +0.03(+0.20%) |
Jul 28, 2022 | 15.40 | 15.58 | 15.08 | 15.23 | 380,353 | -0.16(-1.04%) |
Jul 27, 2022 | 15.26 | 15.57 | 15.19 | 15.39 | 463,697 | +0.22(+1.45%) |
Jul 26, 2022 | 16.08 | 16.08 | 15.14 | 15.17 | 518,913 | -0.91(-5.66%) |
Jul 25, 2022 | 16.29 | 16.29 | 15.71 | 16.08 | 332,258 | -0.04(-0.25%) |
Jul 22, 2022 | 16.31 | 16.36 | 15.99 | 16.12 | 413,059 | -0.19(-1.16%) |
Jul 21, 2022 | 16.52 | 16.73 | 16.25 | 16.31 | 273,036 | -0.15(-0.91%) |
Jul 20, 2022 | 16.46 | 16.70 | 16.28 | 16.46 | 309,816 | +0.03(+0.18%) |
Jul 19, 2022 | 16.32 | 16.59 | 16.12 | 16.43 | 579,901 | +0.00(+0.00%) |
Jul 18, 2022 | 15.34 | 16.98 | 15.26 | 16.43 | 1,183,620 | +1.14(+7.46%) |
Jul 15, 2022 | 15.48 | 15.55 | 15.15 | 15.29 | 485,650 | -0.11(-0.71%) |
Jul 14, 2022 | 15.15 | 15.55 | 15.00 | 15.40 | 416,784 | +0.09(+0.59%) |
Jul 13, 2022 | 15.06 | 15.55 | 15.05 | 15.31 | 487,882 | -0.10(-0.65%) |
Jul 12, 2022 | 15.44 | 15.47 | 15.17 | 15.41 | 655,913 | -0.09(-0.58%) |
Jul 11, 2022 | 15.71 | 15.72 | 15.18 | 15.50 | 1,327,435 | +0.38(+2.51%) |
Jul 08, 2022 | 13.65 | 15.95 | 13.56 | 15.12 | 1,739,787 | +1.36(+9.88%) |
Jul 07, 2022 | 13.38 | 13.93 | 13.35 | 13.76 | 399,384 | +0.55(+4.16%) |
Jul 06, 2022 | 13.65 | 13.83 | 13.03 | 13.21 | 728,852 | -0.43(-3.15%) |
Jul 05, 2022 | 13.79 | 13.88 | 13.33 | 13.64 | 509,854 | -0.35(-2.50%) |
Jul 01, 2022 | 14.40 | 14.40 | 13.58 | 13.99 | 802,416 | -0.54(-3.72%) |
Jun 30, 2022 | 14.50 | 14.76 | 14.18 | 14.53 | 379,069 | -0.03(-0.21%) |
Jun 29, 2022 | 14.81 | 14.89 | 14.35 | 14.56 | 407,659 | -0.30(-2.02%) |
Jun 28, 2022 | 15.19 | 15.49 | 14.86 | 14.86 | 306,980 | -0.33(-2.17%) |
Jun 27, 2022 | 15.14 | 15.35 | 14.93 | 15.19 | 387,310 | +0.13(+0.86%) |
Jun 24, 2022 | 15.23 | 15.32 | 15.00 | 15.06 | 594,737 | -0.01(-0.07%) |
Jun 23, 2022 | 15.76 | 15.82 | 14.81 | 15.07 | 741,109 | -0.80(-5.04%) |
Jun 22, 2022 | 16.49 | 16.51 | 15.78 | 15.87 | 319,510 | -0.85(-5.08%) |
Jun 21, 2022 | 16.91 | 16.92 | 15.92 | 16.72 | 608,428 | -0.08(-0.48%) |
Jun 17, 2022 | 16.44 | 16.84 | 16.10 | 16.80 | 612,874 | +0.52(+3.19%) |
Jun 16, 2022 | 17.19 | 17.42 | 16.25 | 16.28 | 788,865 | -1.38(-7.81%) |
Jun 15, 2022 | 17.51 | 17.77 | 17.11 | 17.66 | 218,636 | +0.36(+2.08%) |
Jun 14, 2022 | 17.21 | 17.59 | 17.07 | 17.30 | 306,921 | +0.22(+1.29%) |
Jun 13, 2022 | 18.17 | 18.31 | 17.03 | 17.08 | 636,742 | -1.51(-8.12%) |
Jun 10, 2022 | 19.02 | 19.08 | 18.53 | 18.59 | 332,805 | -0.59(-3.08%) |
Jun 09, 2022 | 19.29 | 19.37 | 19.07 | 19.18 | 201,594 | -0.22(-1.13%) |
Jun 08, 2022 | 19.99 | 19.99 | 19.30 | 19.40 | 216,420 | -0.55(-2.76%) |
Jun 07, 2022 | 19.86 | 19.96 | 19.69 | 19.95 | 221,896 | +0.08(+0.40%) |
Jun 06, 2022 | 19.96 | 19.97 | 19.64 | 19.87 | 174,174 | -0.07(-0.35%) |
Jun 03, 2022 | 19.88 | 20.00 | 19.63 | 19.94 | 227,973 | +0.13(+0.66%) |
Jun 02, 2022 | 19.70 | 20.06 | 19.63 | 19.81 | 267,176 | +0.01(+0.05%) |