Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.96 | 14.33 | 13.83 | 14.27 | 939,215 | +0.09(+0.62%) |
Aug 30, 2022 | 14.62 | 14.63 | 14.01 | 14.18 | 1,554,778 | -0.69(-4.67%) |
Aug 29, 2022 | 14.48 | 14.94 | 14.47 | 14.87 | 1,347,828 | +0.51(+3.55%) |
Aug 26, 2022 | 14.45 | 14.50 | 14.11 | 14.36 | 1,390,438 | +0.11(+0.80%) |
Aug 25, 2022 | 15.13 | 15.14 | 14.16 | 14.25 | 1,556,040 | -0.54(-3.62%) |
Aug 24, 2022 | 14.65 | 14.93 | 14.58 | 14.78 | 1,341,813 | +0.48(+3.38%) |
Aug 23, 2022 | 14.41 | 14.63 | 14.23 | 14.30 | 1,057,816 | -0.21(-1.45%) |
Aug 22, 2022 | 14.39 | 14.89 | 14.39 | 14.51 | 1,809,459 | +0.13(+0.92%) |
Aug 19, 2022 | 14.58 | 14.64 | 14.36 | 14.38 | 962,549 | -0.41(-2.79%) |
Aug 18, 2022 | 14.70 | 14.92 | 14.54 | 14.79 | 1,362,065 | +0.11(+0.78%) |
Aug 17, 2022 | 14.25 | 14.83 | 14.13 | 14.68 | 1,659,538 | +0.76(+5.49%) |
Aug 16, 2022 | 13.89 | 14.05 | 13.67 | 13.91 | 1,006,088 | +0.10(+0.70%) |
Aug 15, 2022 | 13.64 | 13.83 | 13.33 | 13.82 | 1,427,786 | -0.24(-1.69%) |
Aug 12, 2022 | 13.96 | 14.10 | 13.80 | 14.05 | 1,019,889 | -0.04(-0.25%) |
Aug 11, 2022 | 13.87 | 14.32 | 13.86 | 14.09 | 1,481,612 | +0.59(+4.36%) |
Aug 10, 2022 | 13.53 | 13.58 | 13.33 | 13.50 | 993,009 | -0.11(-0.84%) |
Aug 09, 2022 | 13.49 | 13.75 | 13.41 | 13.62 | 1,384,174 | +0.23(+1.71%) |
Aug 08, 2022 | 12.97 | 13.54 | 12.89 | 13.39 | 1,866,340 | +0.68(+5.32%) |
Aug 05, 2022 | 12.32 | 13.02 | 12.30 | 12.71 | 1,774,829 | +0.13(+1.05%) |
Aug 04, 2022 | 12.37 | 12.84 | 12.34 | 12.58 | 1,391,715 | -0.18(-1.38%) |
Aug 03, 2022 | 12.81 | 12.98 | 12.62 | 12.75 | 984,457 | -0.04(-0.27%) |
Aug 02, 2022 | 12.85 | 13.12 | 12.71 | 12.79 | 1,523,737 | +0.21(+1.68%) |
Aug 01, 2022 | 12.13 | 12.76 | 12.13 | 12.58 | 2,269,715 | +0.68(+5.68%) |
Jul 29, 2022 | 11.79 | 11.99 | 11.69 | 11.90 | 845,267 | +0.07(+0.59%) |
Jul 28, 2022 | 12.04 | 12.13 | 11.66 | 11.83 | 1,319,089 | -0.49(-3.99%) |
Jul 27, 2022 | 11.76 | 12.38 | 11.74 | 12.32 | 2,520,212 | +0.70(+6.05%) |
Jul 26, 2022 | 11.78 | 11.81 | 11.49 | 11.62 | 1,191,124 | -0.09(-0.75%) |
Jul 25, 2022 | 11.52 | 11.80 | 11.35 | 11.71 | 1,460,623 | +0.29(+2.54%) |
Jul 22, 2022 | 11.59 | 11.77 | 11.34 | 11.42 | 1,390,134 | -0.39(-3.27%) |
Jul 21, 2022 | 11.37 | 11.82 | 11.26 | 11.81 | 1,897,201 | +0.21(+1.82%) |
Jul 20, 2022 | 11.46 | 11.70 | 11.35 | 11.59 | 1,964,889 | -0.10(-0.83%) |
Jul 19, 2022 | 11.25 | 11.74 | 11.21 | 11.69 | 1,582,751 | +0.40(+3.58%) |
Jul 18, 2022 | 11.03 | 11.45 | 11.00 | 11.29 | 1,915,120 | +0.39(+3.55%) |
Jul 15, 2022 | 10.73 | 10.94 | 10.49 | 10.90 | 1,093,540 | +0.36(+3.42%) |
Jul 14, 2022 | 10.37 | 10.58 | 10.24 | 10.54 | 1,745,939 | -0.08(-0.74%) |
Jul 13, 2022 | 10.30 | 10.74 | 10.29 | 10.62 | 2,169,119 | +0.39(+3.78%) |
Jul 12, 2022 | 9.996 | 10.34 | 9.926 | 10.23 | 2,240,523 | +0.24(+2.37%) |
Jul 11, 2022 | 9.996 | 10.04 | 9.733 | 9.996 | 1,770,676 | +0.08(+0.80%) |
Jul 08, 2022 | 9.952 | 10.02 | 9.711 | 9.917 | 1,124,446 | +0.06(+0.62%) |
Jul 07, 2022 | 9.750 | 10.22 | 9.750 | 9.856 | 978,206 | +0.25(+2.56%) |
Jul 06, 2022 | 9.882 | 10.02 | 9.232 | 9.610 | 1,552,117 | -0.72(-6.97%) |
Jul 05, 2022 | 10.39 | 10.43 | 10.14 | 10.33 | 1,238,017 | -0.25(-2.33%) |
Jul 01, 2022 | 10.32 | 10.67 | 10.14 | 10.58 | 897,895 | +0.10(+0.92%) |
Jun 30, 2022 | 10.62 | 10.73 | 10.45 | 10.48 | 1,057,553 | -0.43(-3.95%) |
Jun 29, 2022 | 11.36 | 11.38 | 10.84 | 10.91 | 1,090,688 | -0.16(-1.43%) |
Jun 28, 2022 | 11.25 | 11.31 | 11.02 | 11.07 | 714,420 | -0.13(-1.18%) |
Jun 27, 2022 | 10.95 | 11.29 | 10.87 | 11.20 | 1,861,548 | +0.36(+3.32%) |
Jun 24, 2022 | 10.46 | 10.94 | 10.44 | 10.84 | 1,602,559 | +0.48(+4.66%) |
Jun 23, 2022 | 10.50 | 10.58 | 10.18 | 10.36 | 1,013,433 | -0.09(-0.84%) |
Jun 22, 2022 | 10.48 | 10.59 | 10.37 | 10.44 | 946,139 | -0.27(-2.54%) |
Jun 21, 2022 | 10.44 | 10.91 | 10.37 | 10.72 | 1,345,108 | +0.88(+8.93%) |
Jun 17, 2022 | 10.21 | 10.39 | 9.838 | 9.838 | 1,855,558 | -0.21(-2.10%) |
Jun 16, 2022 | 10.25 | 10.39 | 10.00 | 10.05 | 1,393,403 | -0.40(-3.78%) |
Jun 15, 2022 | 10.42 | 10.56 | 10.23 | 10.44 | 958,733 | +0.11(+1.11%) |
Jun 14, 2022 | 10.35 | 10.60 | 10.27 | 10.33 | 1,372,576 | +0.00(+0.00%) |
Jun 13, 2022 | 10.58 | 10.65 | 10.16 | 10.33 | 1,465,121 | -0.60(-5.47%) |
Jun 10, 2022 | 10.68 | 11.07 | 10.61 | 10.93 | 1,913,354 | +0.11(+0.97%) |
Jun 09, 2022 | 11.16 | 11.28 | 10.80 | 10.82 | 1,183,430 | -0.80(-6.88%) |
Jun 08, 2022 | 11.61 | 11.68 | 11.27 | 11.62 | 1,450,812 | -0.30(-2.51%) |
Jun 07, 2022 | 11.52 | 11.95 | 11.48 | 11.92 | 1,599,203 | +0.17(+1.42%) |
Jun 06, 2022 | 11.83 | 11.98 | 11.64 | 11.75 | 1,256,557 | -0.10(-0.82%) |
Jun 03, 2022 | 11.81 | 11.94 | 11.67 | 11.85 | 951,725 | +0.01(+0.07%) |
Jun 02, 2022 | 11.88 | 12.13 | 11.72 | 11.84 | 2,625,458 | +0.09(+0.75%) |