Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.54 | 14.62 | 14.39 | 14.40 | 1,972 | -0.17(-1.17%) |
Aug 30, 2022 | 14.01 | 15.00 | 14.01 | 14.57 | 4,836 | +0.57(+4.07%) |
Aug 29, 2022 | 12.84 | 14.02 | 12.84 | 14.00 | 6,522 | +0.70(+5.26%) |
Aug 26, 2022 | 13.01 | 13.30 | 12.48 | 13.30 | 7,793 | +0.33(+2.54%) |
Aug 25, 2022 | 12.27 | 13.30 | 12.27 | 12.97 | 7,015 | +0.57(+4.60%) |
Aug 24, 2022 | 12.32 | 12.75 | 12.31 | 12.40 | 4,954 | -0.49(-3.77%) |
Aug 23, 2022 | 12.50 | 12.89 | 12.50 | 12.89 | 2,413 | +0.27(+2.14%) |
Aug 22, 2022 | 12.13 | 12.66 | 11.85 | 12.62 | 4,980 | +0.43(+3.49%) |
Aug 19, 2022 | 12.75 | 12.75 | 12.14 | 12.19 | 3,235 | -0.97(-7.37%) |
Aug 18, 2022 | 13.22 | 13.52 | 12.92 | 13.16 | 5,391 | -0.48(-3.52%) |
Aug 17, 2022 | 14.07 | 14.07 | 13.64 | 13.64 | 1,416 | -0.75(-5.21%) |
Aug 15, 2022 | 14.39 | 14.39 | 14.39 | 14.39 | 209 | +0.25(+1.77%) |
Aug 12, 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 291 | +0.05(+0.36%) |
Aug 10, 2022 | 14.09 | 110 | -0.29(-2.02%) | |||
Aug 09, 2022 | 14.48 | 14.75 | 14.38 | 14.38 | 1,382 | -0.52(-3.50%) |
Aug 08, 2022 | 14.52 | 14.90 | 14.52 | 14.90 | 1,081 | -0.05(-0.32%) |
Aug 04, 2022 | 14.95 | 120 | +0.46(+3.17%) | |||
Aug 03, 2022 | 15.00 | 15.00 | 14.49 | 14.49 | 1,036 | -0.09(-0.62%) |
Aug 02, 2022 | 14.58 | 14.58 | 14.58 | 14.58 | 354 | +0.00(+0.00%) |
Aug 01, 2022 | 13.01 | 14.84 | 13.01 | 14.58 | 13,695 | +1.94(+15.35%) |
Jul 29, 2022 | 14.70 | 15.10 | 11.68 | 12.64 | 83,613 | -2.34(-15.62%) |
Jul 28, 2022 | 14.81 | 15.00 | 14.68 | 14.98 | 3,470 | -0.12(-0.76%) |
Jul 27, 2022 | 15.25 | 15.25 | 14.98 | 15.10 | 1,374 | -0.05(-0.36%) |
Jul 25, 2022 | 15.15 | 136 | -0.20(-1.30%) | |||
Jul 22, 2022 | 14.81 | 15.35 | 14.81 | 15.35 | 687 | +0.41(+2.78%) |
Jul 21, 2022 | 14.95 | 15.44 | 14.59 | 14.94 | 5,814 | -0.04(-0.23%) |
Jul 20, 2022 | 14.70 | 15.00 | 14.70 | 14.97 | 1,122 | -0.03(-0.20%) |
Jul 19, 2022 | 15.10 | 15.25 | 14.77 | 15.00 | 4,353 | -0.23(-1.51%) |
Jul 18, 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 399 | -0.22(-1.42%) |
Jul 15, 2022 | 15.03 | 15.45 | 14.69 | 15.45 | 2,867 | +0.44(+2.93%) |
Jul 14, 2022 | 15.43 | 15.43 | 14.88 | 15.01 | 5,137 | +0.88(+6.23%) |
Jul 13, 2022 | 14.29 | 14.65 | 14.13 | 14.13 | 3,010 | -0.20(-1.40%) |
Jul 12, 2022 | 15.50 | 15.50 | 14.29 | 14.33 | 8,670 | -0.22(-1.51%) |
Jul 11, 2022 | 13.59 | 15.40 | 13.59 | 14.55 | 20,958 | +1.20(+8.99%) |
Jul 08, 2022 | 13.60 | 13.68 | 13.01 | 13.35 | 7,507 | +0.37(+2.85%) |
Jul 07, 2022 | 13.10 | 13.56 | 12.98 | 12.98 | 3,487 | -0.02(-0.15%) |
Jul 06, 2022 | 13.00 | 13.12 | 12.87 | 13.00 | 6,976 | +0.00(+0.00%) |
Jul 01, 2022 | 13.00 | 351 | -0.18(-1.37%) | |||
Jun 30, 2022 | 13.19 | 13.19 | 12.80 | 13.18 | 639 | +0.43(+3.37%) |
Jun 24, 2022 | 12.75 | 12 | -0.06(-0.47%) | |||
Jun 23, 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 326 | -0.02(-0.14%) |
Jun 22, 2022 | 12.83 | 12.83 | 12.83 | 12.83 | 318 | -0.34(-2.60%) |
Jun 21, 2022 | 13.20 | 13.20 | 12.81 | 13.17 | 2,362 | -0.01(-0.08%) |
Jun 17, 2022 | 12.94 | 13.20 | 12.75 | 13.18 | 3,587 | +0.18(+1.38%) |
Jun 16, 2022 | 13.14 | 13.14 | 13.00 | 13.00 | 1,518 | +0.28(+2.20%) |
Jun 14, 2022 | 12.72 | 278 | -0.03(-0.24%) | |||
Jun 13, 2022 | 12.68 | 12.75 | 12.30 | 12.75 | 1,190 | +0.04(+0.35%) |
Jun 10, 2022 | 13.00 | 13.00 | 12.71 | 12.71 | 772 | -0.43(-3.30%) |
Jun 09, 2022 | 12.55 | 13.14 | 12.50 | 13.14 | 2,940 | +0.54(+4.29%) |
Jun 08, 2022 | 12.51 | 12.60 | 12.23 | 12.60 | 3,981 | -0.21(-1.64%) |
Jun 07, 2022 | 12.85 | 12.93 | 12.26 | 12.81 | 2,966 | +0.08(+0.63%) |
Jun 06, 2022 | 12.54 | 12.91 | 12.50 | 12.73 | 3,718 | +0.23(+1.84%) |
Jun 03, 2022 | 12.52 | 12.53 | 12.13 | 12.50 | 6,236 | +0.06(+0.48%) |