Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.32 | 13.85 | 12.60 | 13.85 | 1,674 | -0.01(-0.10%) |
Aug 30, 2022 | 14.22 | 14.22 | 13.32 | 13.86 | 1,736 | +0.04(+0.33%) |
Aug 29, 2022 | 13.99 | 14.40 | 13.32 | 13.81 | 1,040 | +0.05(+0.34%) |
Aug 26, 2022 | 13.68 | 14.40 | 13.32 | 13.77 | 7,040 | +0.59(+4.48%) |
Aug 25, 2022 | 13.79 | 13.79 | 13.14 | 13.18 | 4,718 | -0.61(-4.41%) |
Aug 24, 2022 | 13.93 | 13.93 | 13.14 | 13.79 | 1,751 | +0.29(+2.12%) |
Aug 23, 2022 | 13.55 | 14.00 | 12.95 | 13.50 | 6,286 | -0.47(-3.34%) |
Aug 22, 2022 | 12.31 | 14.01 | 11.74 | 13.97 | 12,234 | +1.98(+16.54%) |
Aug 19, 2022 | 11.89 | 12.38 | 11.70 | 11.98 | 721 | -0.17(-1.38%) |
Aug 18, 2022 | 12.42 | 12.42 | 12.07 | 12.15 | 2,202 | -0.13(-1.08%) |
Aug 17, 2022 | 12.96 | 13.04 | 12.24 | 12.29 | 923 | -0.58(-4.55%) |
Aug 16, 2022 | 12.96 | 13.23 | 11.88 | 12.87 | 2,091 | +0.13(+0.99%) |
Aug 15, 2022 | 12.96 | 13.25 | 12.40 | 12.74 | 2,129 | -0.47(-3.57%) |
Aug 12, 2022 | 12.78 | 13.25 | 12.42 | 13.22 | 8,975 | +0.44(+3.42%) |
Aug 11, 2022 | 12.66 | 13.14 | 12.06 | 12.78 | 3,156 | +0.21(+1.65%) |
Aug 10, 2022 | 12.18 | 12.78 | 11.72 | 12.57 | 3,359 | +0.69(+5.82%) |
Aug 09, 2022 | 12.60 | 12.96 | 11.70 | 11.88 | 4,216 | -0.42(-3.38%) |
Aug 08, 2022 | 12.06 | 12.78 | 11.88 | 12.30 | 7,802 | +0.24(+1.96%) |
Aug 05, 2022 | 11.79 | 13.14 | 11.79 | 12.06 | 10,943 | +0.05(+0.45%) |
Aug 04, 2022 | 12.24 | 12.60 | 11.95 | 12.01 | 2,683 | -0.41(-3.33%) |
Aug 03, 2022 | 12.60 | 12.76 | 11.75 | 12.42 | 7,439 | -0.19(-1.50%) |
Aug 02, 2022 | 11.70 | 12.64 | 11.34 | 12.61 | 8,388 | +0.71(+5.96%) |
Aug 01, 2022 | 12.58 | 12.96 | 11.88 | 11.90 | 4,935 | -0.29(-2.38%) |
Jul 29, 2022 | 13.86 | 13.86 | 11.80 | 12.19 | 6,421 | -1.58(-11.47%) |
Jul 28, 2022 | 13.86 | 13.86 | 13.14 | 13.77 | 2,261 | -0.09(-0.65%) |
Jul 27, 2022 | 14.22 | 14.22 | 13.50 | 13.86 | 10,052 | -0.45(-3.16%) |
Jul 26, 2022 | 13.86 | 14.58 | 13.86 | 14.31 | 11,940 | +0.63(+4.61%) |
Jul 25, 2022 | 14.26 | 14.26 | 13.20 | 13.68 | 5,920 | -0.58(-4.05%) |
Jul 22, 2022 | 13.68 | 14.40 | 12.60 | 14.26 | 13,878 | +0.58(+4.22%) |
Jul 21, 2022 | 14.00 | 14.22 | 12.78 | 13.68 | 9,262 | +0.71(+5.51%) |
Jul 20, 2022 | 14.02 | 14.02 | 12.60 | 12.97 | 6,433 | -0.08(-0.59%) |
Jul 19, 2022 | 12.94 | 13.50 | 12.60 | 13.04 | 3,213 | -0.10(-0.74%) |
Jul 18, 2022 | 13.29 | 14.04 | 12.96 | 13.14 | 5,758 | -0.35(-2.60%) |
Jul 15, 2022 | 13.86 | 13.86 | 13.49 | 13.49 | 2,411 | -0.55(-3.90%) |
Jul 14, 2022 | 14.04 | 14.04 | 13.50 | 14.04 | 2,620 | -0.12(-0.83%) |
Jul 13, 2022 | 14.22 | 14.31 | 13.90 | 14.16 | 3,745 | +0.21(+1.47%) |
Jul 12, 2022 | 15.46 | 15.48 | 13.79 | 13.95 | 15,354 | -0.09(-0.64%) |
Jul 11, 2022 | 13.90 | 14.58 | 13.90 | 14.04 | 3,277 | +0.14(+1.04%) |
Jul 08, 2022 | 13.71 | 14.76 | 13.71 | 13.90 | 3,865 | -0.33(-2.29%) |
Jul 07, 2022 | 13.68 | 14.69 | 13.54 | 14.22 | 2,895 | +0.18(+1.31%) |
Jul 06, 2022 | 14.04 | 14.40 | 12.60 | 14.04 | 6,016 | +0.34(+2.48%) |
Jul 05, 2022 | 13.76 | 14.40 | 13.50 | 13.70 | 1,963 | -0.49(-3.43%) |
Jul 01, 2022 | 15.48 | 15.52 | 13.50 | 14.18 | 27,567 | -1.61(-10.21%) |
Jun 30, 2022 | 16.12 | 16.90 | 15.48 | 15.80 | 2,866 | -0.69(-4.19%) |
Jun 29, 2022 | 15.91 | 17.08 | 15.86 | 16.49 | 3,086 | +0.11(+0.66%) |
Jun 28, 2022 | 16.74 | 16.76 | 15.84 | 16.38 | 7,650 | -0.37(-2.20%) |
Jun 27, 2022 | 17.28 | 17.46 | 16.38 | 16.75 | 6,758 | -0.71(-4.07%) |
Jun 24, 2022 | 16.56 | 17.82 | 16.20 | 17.46 | 17,781 | +0.36(+2.09%) |
Jun 23, 2022 | 21.06 | 22.50 | 15.84 | 17.10 | 206,183 | -0.18(-1.03%) |
Jun 22, 2022 | 17.64 | 18.72 | 17.10 | 17.28 | 3,795 | +0.18(+1.05%) |
Jun 21, 2022 | 17.28 | 18.00 | 16.74 | 17.10 | 2,573 | -0.90(-5.00%) |
Jun 17, 2022 | 18.00 | 18.18 | 16.44 | 18.00 | 2,988 | +0.55(+3.12%) |
Jun 16, 2022 | 15.84 | 17.80 | 15.86 | 17.45 | 2,392 | +0.71(+4.27%) |
Jun 15, 2022 | 16.92 | 16.92 | 15.30 | 16.74 | 3,430 | +0.67(+4.14%) |
Jun 14, 2022 | 16.20 | 17.10 | 15.86 | 16.07 | 3,778 | -0.16(-1.00%) |
Jun 13, 2022 | 17.28 | 17.28 | 16.20 | 16.24 | 6,198 | -1.55(-8.71%) |
Jun 10, 2022 | 18.36 | 18.54 | 17.51 | 17.79 | 4,991 | -0.39(-2.17%) |
Jun 09, 2022 | 18.54 | 19.26 | 18.18 | 18.18 | 3,674 | -1.08(-5.61%) |
Jun 08, 2022 | 18.36 | 20.16 | 18.00 | 19.26 | 14,064 | +0.60(+3.21%) |
Jun 07, 2022 | 19.08 | 19.08 | 18.18 | 18.66 | 1,955 | +0.30(+1.64%) |
Jun 06, 2022 | 18.72 | 19.17 | 18.36 | 18.36 | 2,798 | -0.18(-0.97%) |
Jun 03, 2022 | 18.72 | 19.08 | 18.18 | 18.54 | 2,652 | -0.54(-2.83%) |
Jun 02, 2022 | 18.54 | 19.57 | 18.36 | 19.08 | 1,419 | +0.13(+0.69%) |