Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.50 | 12.70 | 12.40 | 12.40 | 29,268 | -0.20(-1.59%) |
Aug 30, 2022 | 12.40 | 12.90 | 12.20 | 12.60 | 20,444 | +0.40(+3.28%) |
Aug 29, 2022 | 12.20 | 12.90 | 12.10 | 12.20 | 32,408 | -0.10(-0.81%) |
Aug 26, 2022 | 12.50 | 12.90 | 12.11 | 12.30 | 33,181 | -0.30(-2.38%) |
Aug 25, 2022 | 12.00 | 13.20 | 12.00 | 12.60 | 73,396 | +0.20(+1.61%) |
Aug 24, 2022 | 13.20 | 13.20 | 12.19 | 12.40 | 77,768 | -0.70(-5.34%) |
Aug 23, 2022 | 14.00 | 14.50 | 12.80 | 13.10 | 95,306 | -0.90(-6.43%) |
Aug 22, 2022 | 14.40 | 14.70 | 13.90 | 14.00 | 90,139 | -1.20(-7.89%) |
Aug 19, 2022 | 16.20 | 16.60 | 14.80 | 15.20 | 74,790 | -1.40(-8.43%) |
Aug 18, 2022 | 16.40 | 16.89 | 16.31 | 16.60 | 26,210 | +0.29(+1.81%) |
Aug 17, 2022 | 17.19 | 17.19 | 15.62 | 16.31 | 61,782 | -1.08(-6.21%) |
Aug 16, 2022 | 17.19 | 17.88 | 16.75 | 17.39 | 83,704 | +0.29(+1.72%) |
Aug 15, 2022 | 16.99 | 17.58 | 16.70 | 17.09 | 54,314 | -0.29(-1.70%) |
Aug 12, 2022 | 15.91 | 17.78 | 15.72 | 17.39 | 124,427 | +1.67(+10.62%) |
Aug 11, 2022 | 16.01 | 16.55 | 14.93 | 15.72 | 63,464 | +0.00(+0.00%) |
Aug 10, 2022 | 14.05 | 16.50 | 13.95 | 15.72 | 199,056 | +2.01(+14.70%) |
Aug 09, 2022 | 16.40 | 16.40 | 13.46 | 13.70 | 227,607 | -3.78(-21.63%) |
Aug 08, 2022 | 16.99 | 18.17 | 16.75 | 17.48 | 196,239 | +0.49(+2.89%) |
Aug 05, 2022 | 17.39 | 17.39 | 15.62 | 16.99 | 137,456 | -0.49(-2.81%) |
Aug 04, 2022 | 17.78 | 18.07 | 16.89 | 17.48 | 72,455 | +0.29(+1.71%) |
Aug 03, 2022 | 16.89 | 17.78 | 16.60 | 17.19 | 118,223 | +0.98(+6.06%) |
Aug 02, 2022 | 15.32 | 16.60 | 14.93 | 16.21 | 94,512 | +0.69(+4.43%) |
Aug 01, 2022 | 14.54 | 15.62 | 14.29 | 15.52 | 121,243 | +1.18(+8.22%) |
Jul 29, 2022 | 14.54 | 14.73 | 13.26 | 14.34 | 85,254 | +0.49(+3.55%) |
Jul 28, 2022 | 13.65 | 14.14 | 13.26 | 13.85 | 129,810 | +0.59(+4.44%) |
Jul 27, 2022 | 11.69 | 14.54 | 11.69 | 13.26 | 404,087 | +1.96(+17.39%) |
Jul 26, 2022 | 11.39 | 11.49 | 10.61 | 11.30 | 80,650 | +0.00(+0.00%) |
Jul 25, 2022 | 11.20 | 11.39 | 10.71 | 11.30 | 25,139 | +0.29(+2.68%) |
Jul 22, 2022 | 11.69 | 11.79 | 11.00 | 11.00 | 42,753 | -0.79(-6.67%) |
Jul 21, 2022 | 11.49 | 11.79 | 11.05 | 11.79 | 44,956 | +0.39(+3.45%) |
Jul 20, 2022 | 10.51 | 11.79 | 10.51 | 11.39 | 74,772 | +0.79(+7.41%) |
Jul 19, 2022 | 10.22 | 10.71 | 10.12 | 10.61 | 35,217 | +0.69(+6.93%) |
Jul 18, 2022 | 9.921 | 10.51 | 9.921 | 9.921 | 36,582 | +0.28(+2.91%) |
Jul 15, 2022 | 9.809 | 9.822 | 9.430 | 9.640 | 18,092 | +0.07(+0.72%) |
Jul 14, 2022 | 9.528 | 10.11 | 9.479 | 9.571 | 33,559 | -0.12(-1.20%) |
Jul 13, 2022 | 9.331 | 9.822 | 9.191 | 9.687 | 42,198 | +0.10(+1.03%) |
Jul 12, 2022 | 9.037 | 9.626 | 8.939 | 9.588 | 47,501 | +0.60(+6.68%) |
Jul 11, 2022 | 9.331 | 9.499 | 8.988 | 8.988 | 42,403 | -0.58(-6.11%) |
Jul 08, 2022 | 9.703 | 9.703 | 9.233 | 9.572 | 41,328 | -0.10(-1.04%) |
Jul 07, 2022 | 9.135 | 9.775 | 9.135 | 9.672 | 66,602 | +0.49(+5.32%) |
Jul 06, 2022 | 9.331 | 9.798 | 9.096 | 9.184 | 57,163 | -0.35(-3.64%) |
Jul 05, 2022 | 8.938 | 9.781 | 8.644 | 9.531 | 80,969 | +0.31(+3.40%) |
Jul 01, 2022 | 8.938 | 9.322 | 8.840 | 9.217 | 52,441 | +0.22(+2.42%) |
Jun 30, 2022 | 9.135 | 9.331 | 8.841 | 8.999 | 81,963 | -0.35(-3.78%) |
Jun 29, 2022 | 9.430 | 9.597 | 8.840 | 9.353 | 120,870 | -0.04(-0.45%) |
Jun 28, 2022 | 9.822 | 10.61 | 9.233 | 9.395 | 192,763 | -0.62(-6.23%) |
Jun 27, 2022 | 10.31 | 11.00 | 9.626 | 10.02 | 134,873 | -0.88(-8.11%) |
Jun 24, 2022 | 10.41 | 11.49 | 10.31 | 10.90 | 783,040 | +0.39(+3.74%) |
Jun 23, 2022 | 10.12 | 10.51 | 9.037 | 10.51 | 316,514 | +0.29(+2.88%) |
Jun 22, 2022 | 10.41 | 10.90 | 10.12 | 10.22 | 137,275 | -0.49(-4.59%) |
Jun 21, 2022 | 11.79 | 12.03 | 10.61 | 10.71 | 143,322 | -1.18(-9.92%) |
Jun 17, 2022 | 12.08 | 12.18 | 11.59 | 11.89 | 54,151 | +0.00(+0.00%) |
Jun 16, 2022 | 11.59 | 12.08 | 10.90 | 11.89 | 104,032 | -0.29(-2.42%) |
Jun 15, 2022 | 11.10 | 12.28 | 11.10 | 12.18 | 113,647 | +1.08(+9.73%) |
Jun 14, 2022 | 11.00 | 11.44 | 11.00 | 11.10 | 98,042 | +0.20(+1.80%) |
Jun 13, 2022 | 11.10 | 11.48 | 10.66 | 10.90 | 92,380 | -0.98(-8.26%) |
Jun 10, 2022 | 12.18 | 12.52 | 11.69 | 11.89 | 70,098 | -0.79(-6.20%) |
Jun 09, 2022 | 12.67 | 12.87 | 12.18 | 12.67 | 87,939 | +0.00(+0.00%) |
Jun 08, 2022 | 13.06 | 13.46 | 12.57 | 12.67 | 85,274 | -0.39(-3.01%) |
Jun 07, 2022 | 12.77 | 13.26 | 11.98 | 13.06 | 138,368 | +0.49(+3.91%) |
Jun 06, 2022 | 11.89 | 12.97 | 11.59 | 12.57 | 128,765 | +0.69(+5.79%) |
Jun 03, 2022 | 12.18 | 12.38 | 11.79 | 11.89 | 149,685 | -0.20(-1.63%) |
Jun 02, 2022 | 11.79 | 12.38 | 11.59 | 12.08 | 73,337 | +0.29(+2.50%) |