Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.40 | 15.25 | 14.37 | 14.60 | 27,612 | +0.23(+1.59%) |
Aug 30, 2022 | 15.26 | 15.28 | 13.03 | 14.37 | 67,199 | -0.98(-6.36%) |
Aug 29, 2022 | 15.59 | 16.29 | 14.85 | 15.34 | 73,967 | +0.01(+0.06%) |
Aug 26, 2022 | 15.60 | 15.60 | 15.16 | 15.34 | 33,730 | -0.26(-1.67%) |
Aug 25, 2022 | 15.47 | 15.60 | 14.77 | 15.60 | 44,169 | +0.20(+1.29%) |
Aug 24, 2022 | 14.97 | 15.83 | 14.75 | 15.40 | 71,907 | +0.55(+3.74%) |
Aug 23, 2022 | 14.73 | 15.57 | 14.31 | 14.84 | 63,759 | +0.55(+3.82%) |
Aug 22, 2022 | 13.78 | 14.45 | 13.21 | 14.30 | 54,094 | +1.74(+13.87%) |
Aug 19, 2022 | 12.30 | 13.60 | 12.30 | 12.55 | 29,892 | +0.10(+0.76%) |
Aug 18, 2022 | 12.11 | 12.85 | 11.90 | 12.46 | 43,822 | +0.84(+7.23%) |
Aug 17, 2022 | 11.15 | 11.83 | 10.89 | 11.62 | 32,126 | +0.62(+5.59%) |
Aug 16, 2022 | 11.06 | 11.18 | 10.78 | 11.00 | 11,884 | +0.00(+0.00%) |
Aug 15, 2022 | 10.41 | 11.14 | 10.41 | 11.00 | 15,755 | +0.00(+0.00%) |
Aug 12, 2022 | 10.92 | 11.14 | 10.76 | 11.00 | 11,427 | -0.14(-1.24%) |
Aug 11, 2022 | 10.27 | 11.14 | 10.27 | 11.14 | 15,499 | +0.53(+4.98%) |
Aug 10, 2022 | 10.11 | 10.82 | 9.990 | 10.61 | 23,356 | +0.65(+6.52%) |
Aug 09, 2022 | 10.40 | 10.82 | 9.963 | 9.963 | 18,545 | -0.52(-4.96%) |
Aug 08, 2022 | 10.06 | 11.00 | 10.06 | 10.48 | 14,204 | +0.14(+1.32%) |
Aug 05, 2022 | 10.80 | 10.83 | 10.31 | 10.35 | 16,416 | -0.09(-0.90%) |
Aug 04, 2022 | 10.82 | 10.82 | 10.23 | 10.44 | 5,130 | -0.24(-2.27%) |
Aug 03, 2022 | 11.14 | 11.14 | 10.39 | 10.68 | 16,486 | +0.13(+1.23%) |
Aug 02, 2022 | 10.22 | 10.88 | 10.22 | 10.55 | 18,315 | +0.11(+1.08%) |
Aug 01, 2022 | 10.28 | 10.79 | 10.16 | 10.44 | 19,291 | -0.21(-2.01%) |
Jul 29, 2022 | 10.35 | 10.77 | 10.02 | 10.65 | 22,302 | +0.47(+4.65%) |
Jul 28, 2022 | 10.79 | 10.79 | 9.959 | 10.18 | 25,054 | -0.37(-3.49%) |
Jul 27, 2022 | 10.32 | 10.93 | 9.852 | 10.55 | 11,227 | +0.46(+4.60%) |
Jul 26, 2022 | 10.48 | 10.66 | 9.869 | 10.08 | 20,870 | +0.23(+2.36%) |
Jul 25, 2022 | 9.310 | 10.27 | 9.310 | 9.852 | 27,989 | +0.35(+3.71%) |
Jul 22, 2022 | 9.456 | 10.17 | 9.456 | 9.499 | 14,138 | -0.21(-2.21%) |
Jul 21, 2022 | 10.67 | 10.91 | 9.559 | 9.714 | 25,661 | -0.90(-8.50%) |
Jul 20, 2022 | 11.35 | 12.04 | 10.62 | 10.62 | 93,139 | -2.16(-16.89%) |
Jul 19, 2022 | 11.61 | 13.54 | 11.61 | 12.77 | 76,964 | +0.84(+7.06%) |
Jul 18, 2022 | 10.58 | 12.41 | 10.58 | 11.93 | 37,279 | +1.38(+13.12%) |
Jul 15, 2022 | 10.14 | 10.99 | 10.14 | 10.55 | 30,797 | +0.41(+4.07%) |
Jul 14, 2022 | 9.938 | 10.67 | 9.938 | 10.14 | 14,765 | -0.37(-3.52%) |
Jul 13, 2022 | 9.912 | 11.02 | 9.628 | 10.50 | 54,937 | +0.73(+7.48%) |
Jul 12, 2022 | 9.980 | 10.36 | 9.628 | 9.774 | 19,961 | -0.67(-6.42%) |
Jul 11, 2022 | 9.877 | 10.72 | 9.877 | 10.44 | 22,765 | +0.56(+5.65%) |
Jul 08, 2022 | 9.267 | 10.57 | 9.121 | 9.886 | 55,923 | +0.89(+9.94%) |
Jul 07, 2022 | 9.219 | 9.428 | 8.382 | 8.992 | 35,838 | +0.82(+9.99%) |
Jul 06, 2022 | 8.029 | 8.596 | 7.530 | 8.175 | 73,012 | -0.28(-3.35%) |
Jul 05, 2022 | 9.370 | 9.602 | 7.926 | 8.459 | 93,431 | -0.89(-9.56%) |
Jul 01, 2022 | 9.370 | 9.753 | 9.349 | 9.353 | 33,261 | -0.03(-0.27%) |
Jun 30, 2022 | 9.353 | 9.974 | 9.121 | 9.379 | 45,123 | -0.16(-1.71%) |
Jun 29, 2022 | 10.86 | 10.86 | 9.465 | 9.542 | 40,060 | -1.19(-11.06%) |
Jun 28, 2022 | 9.488 | 11.12 | 9.488 | 10.73 | 95,306 | +1.08(+11.18%) |
Jun 27, 2022 | 10.19 | 10.21 | 9.285 | 9.650 | 49,675 | +0.17(+1.79%) |
Jun 24, 2022 | 9.531 | 9.913 | 8.988 | 9.480 | 46,215 | +0.26(+2.86%) |
Jun 23, 2022 | 11.89 | 11.89 | 8.885 | 9.217 | 146,487 | -2.71(-22.72%) |
Jun 22, 2022 | 12.39 | 12.91 | 11.89 | 11.93 | 42,491 | -1.43(-10.69%) |
Jun 21, 2022 | 13.34 | 14.16 | 11.90 | 13.35 | 48,258 | +0.65(+5.08%) |
Jun 17, 2022 | 14.52 | 15.29 | 12.70 | 12.71 | 61,228 | -2.16(-14.51%) |
Jun 16, 2022 | 15.76 | 15.79 | 14.36 | 14.87 | 37,260 | -0.56(-3.63%) |
Jun 15, 2022 | 14.53 | 16.03 | 14.53 | 15.43 | 44,547 | +1.30(+9.20%) |
Jun 14, 2022 | 15.62 | 16.71 | 13.65 | 14.13 | 63,176 | -1.50(-9.57%) |
Jun 13, 2022 | 16.36 | 16.52 | 14.90 | 15.62 | 43,252 | -1.08(-6.46%) |
Jun 10, 2022 | 17.50 | 17.52 | 16.35 | 16.70 | 44,152 | -0.93(-5.25%) |
Jun 09, 2022 | 18.26 | 18.48 | 17.13 | 17.63 | 51,336 | -1.04(-5.55%) |
Jun 08, 2022 | 18.80 | 18.99 | 18.28 | 18.66 | 76,835 | +0.05(+0.27%) |
Jun 07, 2022 | 18.69 | 18.90 | 18.26 | 18.61 | 63,081 | +0.14(+0.78%) |
Jun 06, 2022 | 17.97 | 19.45 | 17.97 | 18.47 | 45,504 | +0.50(+2.79%) |
Jun 03, 2022 | 18.78 | 19.45 | 17.50 | 17.97 | 71,233 | -1.32(-6.83%) |
Jun 02, 2022 | 18.05 | 20.38 | 17.92 | 19.28 | 90,712 | +1.28(+7.13%) |