Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.47 | 14.58 | 13.93 | 14.38 | 5,108,824 | +0.06(+0.40%) |
Aug 30, 2022 | 13.58 | 14.50 | 13.58 | 14.32 | 8,024,710 | +0.79(+5.87%) |
Aug 29, 2022 | 13.36 | 13.64 | 12.83 | 13.53 | 5,401,635 | +0.34(+2.58%) |
Aug 26, 2022 | 12.08 | 13.35 | 11.97 | 13.19 | 7,111,216 | +1.26(+10.55%) |
Aug 25, 2022 | 11.89 | 12.27 | 11.84 | 11.93 | 4,151,480 | -0.20(-1.64%) |
Aug 24, 2022 | 12.67 | 12.89 | 12.09 | 12.13 | 6,113,306 | -0.45(-3.61%) |
Aug 23, 2022 | 13.09 | 13.11 | 11.96 | 12.58 | 5,240,971 | -0.53(-4.04%) |
Aug 22, 2022 | 13.33 | 13.51 | 12.98 | 13.11 | 4,583,401 | +0.15(+1.17%) |
Aug 19, 2022 | 12.50 | 13.00 | 12.44 | 12.96 | 3,908,498 | +0.76(+6.20%) |
Aug 18, 2022 | 12.27 | 12.54 | 12.07 | 12.20 | 4,651,748 | -0.16(-1.30%) |
Aug 17, 2022 | 11.57 | 12.46 | 11.57 | 12.36 | 6,326,438 | +1.01(+8.92%) |
Aug 16, 2022 | 11.48 | 11.62 | 11.28 | 11.35 | 3,236,544 | +0.05(+0.42%) |
Aug 15, 2022 | 11.37 | 11.64 | 11.24 | 11.30 | 3,622,921 | +0.50(+4.64%) |
Aug 12, 2022 | 11.13 | 11.27 | 10.70 | 10.80 | 4,652,018 | -0.55(-4.83%) |
Aug 11, 2022 | 10.80 | 11.39 | 10.68 | 11.35 | 3,805,080 | +0.45(+4.17%) |
Aug 10, 2022 | 10.72 | 11.06 | 10.34 | 10.90 | 4,453,469 | -0.01(-0.09%) |
Aug 09, 2022 | 10.65 | 11.21 | 10.59 | 10.91 | 3,508,661 | +0.20(+1.86%) |
Aug 08, 2022 | 10.98 | 11.01 | 10.49 | 10.71 | 3,644,594 | -0.61(-5.43%) |
Aug 05, 2022 | 11.86 | 12.11 | 11.32 | 11.32 | 4,491,440 | +0.16(+1.44%) |
Aug 04, 2022 | 12.05 | 12.23 | 10.85 | 11.16 | 6,088,428 | -1.16(-9.44%) |
Aug 03, 2022 | 11.71 | 12.53 | 11.67 | 12.33 | 4,566,266 | +0.44(+3.74%) |
Aug 02, 2022 | 11.58 | 11.93 | 11.02 | 11.88 | 5,483,158 | +0.29(+2.53%) |
Aug 01, 2022 | 11.46 | 11.83 | 11.38 | 11.59 | 4,341,995 | +0.07(+0.57%) |
Jul 29, 2022 | 11.74 | 12.31 | 11.43 | 11.52 | 5,513,308 | -0.37(-3.10%) |
Jul 28, 2022 | 12.06 | 12.40 | 11.53 | 11.89 | 7,138,883 | -0.87(-6.82%) |
Jul 27, 2022 | 13.59 | 14.02 | 12.57 | 12.76 | 5,088,499 | -1.03(-7.48%) |
Jul 26, 2022 | 14.08 | 14.18 | 13.58 | 13.79 | 2,737,827 | -0.26(-1.82%) |
Jul 25, 2022 | 13.78 | 14.51 | 13.68 | 14.05 | 4,446,335 | +0.19(+1.37%) |
Jul 22, 2022 | 13.29 | 13.90 | 12.46 | 13.86 | 4,361,555 | +0.37(+2.73%) |
Jul 21, 2022 | 14.11 | 14.44 | 13.41 | 13.49 | 4,174,586 | -0.84(-5.87%) |
Jul 20, 2022 | 13.62 | 14.36 | 13.34 | 14.33 | 4,178,134 | +0.67(+4.92%) |
Jul 19, 2022 | 13.87 | 14.09 | 13.26 | 13.66 | 4,569,262 | -0.62(-4.37%) |
Jul 18, 2022 | 14.14 | 14.31 | 13.60 | 14.28 | 3,582,539 | -0.38(-2.58%) |
Jul 15, 2022 | 14.36 | 15.37 | 14.30 | 14.66 | 3,258,146 | +0.03(+0.19%) |
Jul 14, 2022 | 14.72 | 15.64 | 14.51 | 14.63 | 5,378,567 | +1.10(+8.11%) |
Jul 13, 2022 | 14.78 | 14.84 | 13.10 | 13.54 | 5,963,965 | -1.02(-7.02%) |
Jul 12, 2022 | 14.15 | 14.84 | 13.82 | 14.56 | 4,475,191 | +0.36(+2.53%) |
Jul 11, 2022 | 14.02 | 14.25 | 13.51 | 14.20 | 4,855,523 | +0.55(+4.02%) |
Jul 08, 2022 | 13.53 | 14.10 | 13.18 | 13.65 | 4,267,315 | +0.07(+0.49%) |
Jul 07, 2022 | 13.99 | 14.03 | 13.06 | 13.58 | 3,167,345 | -0.61(-4.33%) |
Jul 06, 2022 | 13.85 | 14.94 | 13.64 | 14.20 | 6,009,286 | +0.38(+2.74%) |
Jul 05, 2022 | 12.77 | 14.27 | 12.71 | 13.82 | 7,416,414 | +1.43(+11.53%) |
Jul 01, 2022 | 13.71 | 13.86 | 12.18 | 12.39 | 5,518,713 | -0.80(-6.09%) |
Jun 30, 2022 | 12.40 | 13.25 | 12.37 | 13.20 | 6,035,318 | +0.92(+7.47%) |
Jun 29, 2022 | 11.54 | 12.49 | 11.50 | 12.28 | 3,099,896 | +0.46(+3.92%) |
Jun 28, 2022 | 10.96 | 11.87 | 10.89 | 11.82 | 4,076,512 | +0.83(+7.58%) |
Jun 27, 2022 | 10.95 | 11.43 | 10.92 | 10.98 | 4,096,840 | +0.18(+1.66%) |
Jun 24, 2022 | 11.58 | 11.76 | 10.72 | 10.80 | 5,067,743 | -0.84(-7.23%) |
Jun 23, 2022 | 10.78 | 11.84 | 10.64 | 11.65 | 6,975,338 | +1.01(+9.52%) |
Jun 22, 2022 | 10.35 | 10.67 | 9.962 | 10.63 | 4,290,868 | +0.39(+3.79%) |
Jun 21, 2022 | 10.20 | 10.45 | 9.843 | 10.25 | 4,006,190 | +0.03(+0.28%) |
Jun 17, 2022 | 9.952 | 10.43 | 9.952 | 10.22 | 2,915,104 | +0.39(+3.95%) |
Jun 16, 2022 | 10.43 | 10.75 | 9.659 | 9.829 | 6,729,401 | -0.26(-2.62%) |
Jun 15, 2022 | 10.06 | 10.81 | 9.791 | 10.09 | 6,704,364 | -0.56(-5.24%) |
Jun 14, 2022 | 10.14 | 10.87 | 10.11 | 10.65 | 4,996,326 | +0.52(+5.14%) |
Jun 13, 2022 | 9.564 | 10.14 | 9.432 | 10.13 | 4,789,880 | +1.43(+16.41%) |
Jun 10, 2022 | 9.943 | 10.15 | 8.599 | 8.703 | 5,966,500 | -0.92(-9.54%) |
Jun 09, 2022 | 8.997 | 9.626 | 8.997 | 9.621 | 4,088,738 | +0.75(+8.42%) |
Jun 08, 2022 | 8.902 | 9.072 | 8.703 | 8.874 | 3,283,407 | +0.13(+1.52%) |
Jun 07, 2022 | 8.968 | 9.008 | 8.656 | 8.741 | 2,551,344 | -0.13(-1.49%) |
Jun 06, 2022 | 8.297 | 8.978 | 8.297 | 8.874 | 3,180,351 | +0.30(+3.53%) |
Jun 03, 2022 | 8.420 | 8.656 | 8.221 | 8.571 | 2,977,006 | +0.41(+4.98%) |
Jun 02, 2022 | 9.082 | 9.082 | 8.060 | 8.164 | 4,269,254 | -1.14(-12.21%) |