Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.78 | 12.14 | 11.46 | 11.65 | 750,094 | +0.06(+0.52%) |
Aug 30, 2022 | 11.78 | 11.89 | 11.24 | 11.59 | 791,881 | -0.04(-0.34%) |
Aug 29, 2022 | 12.73 | 12.90 | 11.61 | 11.63 | 579,951 | -1.28(-9.91%) |
Aug 26, 2022 | 13.59 | 13.62 | 12.88 | 12.91 | 282,910 | -0.67(-4.93%) |
Aug 25, 2022 | 13.51 | 13.67 | 13.29 | 13.58 | 216,313 | +0.22(+1.65%) |
Aug 24, 2022 | 13.45 | 13.61 | 13.20 | 13.36 | 313,462 | -0.07(-0.52%) |
Aug 23, 2022 | 13.05 | 13.54 | 12.89 | 13.43 | 421,059 | +0.29(+2.21%) |
Aug 22, 2022 | 13.57 | 13.91 | 13.05 | 13.14 | 387,607 | -0.55(-4.02%) |
Aug 19, 2022 | 13.87 | 13.98 | 13.40 | 13.69 | 435,245 | -0.37(-2.63%) |
Aug 18, 2022 | 14.00 | 14.19 | 13.55 | 14.06 | 425,904 | -0.02(-0.14%) |
Aug 17, 2022 | 14.02 | 14.38 | 13.52 | 14.08 | 754,830 | -0.07(-0.49%) |
Aug 16, 2022 | 14.85 | 15.00 | 14.13 | 14.15 | 960,770 | -0.82(-5.48%) |
Aug 15, 2022 | 14.60 | 15.00 | 14.54 | 14.97 | 930,891 | +0.07(+0.47%) |
Aug 12, 2022 | 15.00 | 15.26 | 14.89 | 14.90 | 552,360 | +0.07(+0.47%) |
Aug 11, 2022 | 15.76 | 16.05 | 14.80 | 14.83 | 659,967 | -0.62(-4.01%) |
Aug 10, 2022 | 15.01 | 15.49 | 14.89 | 15.45 | 500,653 | +0.76(+5.17%) |
Aug 09, 2022 | 15.01 | 15.16 | 14.53 | 14.69 | 612,083 | -0.34(-2.26%) |
Aug 08, 2022 | 15.06 | 15.37 | 14.54 | 15.03 | 829,536 | +0.00(+0.00%) |
Aug 05, 2022 | 14.59 | 15.07 | 14.43 | 15.03 | 525,901 | +0.13(+0.87%) |
Aug 04, 2022 | 14.10 | 14.99 | 14.10 | 14.90 | 660,090 | +0.82(+5.82%) |
Aug 03, 2022 | 13.33 | 14.12 | 13.33 | 14.08 | 389,813 | +0.73(+5.47%) |
Aug 02, 2022 | 12.76 | 13.44 | 12.76 | 13.35 | 338,087 | +0.54(+4.22%) |
Aug 01, 2022 | 12.66 | 12.99 | 12.53 | 12.81 | 449,670 | +0.01(+0.08%) |
Jul 29, 2022 | 12.64 | 12.83 | 12.48 | 12.80 | 308,171 | +0.14(+1.11%) |
Jul 28, 2022 | 12.55 | 12.68 | 12.29 | 12.66 | 338,197 | +0.22(+1.77%) |
Jul 27, 2022 | 12.12 | 12.48 | 11.98 | 12.44 | 330,969 | +0.44(+3.67%) |
Jul 26, 2022 | 12.01 | 12.18 | 11.85 | 12.00 | 284,459 | +0.02(+0.17%) |
Jul 25, 2022 | 11.98 | 12.46 | 11.79 | 11.98 | 346,115 | -0.03(-0.25%) |
Jul 22, 2022 | 12.45 | 12.45 | 11.91 | 12.01 | 427,989 | -0.36(-2.91%) |
Jul 21, 2022 | 11.92 | 12.50 | 11.92 | 12.37 | 495,085 | +0.39(+3.26%) |
Jul 20, 2022 | 11.82 | 12.13 | 11.75 | 11.98 | 610,874 | +0.22(+1.87%) |
Jul 19, 2022 | 11.71 | 12.03 | 11.61 | 11.76 | 468,257 | +0.30(+2.62%) |
Jul 18, 2022 | 11.99 | 12.35 | 11.40 | 11.46 | 552,651 | -0.57(-4.74%) |
Jul 15, 2022 | 12.00 | 12.21 | 11.93 | 12.03 | 583,252 | +0.10(+0.84%) |
Jul 14, 2022 | 11.51 | 11.99 | 11.51 | 11.93 | 583,921 | +0.28(+2.40%) |
Jul 13, 2022 | 11.26 | 11.89 | 11.12 | 11.65 | 698,287 | +0.13(+1.13%) |
Jul 12, 2022 | 11.37 | 11.63 | 11.22 | 11.52 | 635,006 | +0.16(+1.41%) |
Jul 11, 2022 | 11.21 | 11.44 | 11.01 | 11.36 | 476,308 | +0.14(+1.25%) |
Jul 08, 2022 | 11.13 | 11.85 | 11.07 | 11.22 | 398,030 | -0.06(-0.53%) |
Jul 07, 2022 | 11.03 | 11.40 | 10.76 | 11.28 | 999,035 | +0.25(+2.27%) |
Jul 06, 2022 | 10.98 | 11.24 | 10.72 | 11.03 | 631,265 | +0.05(+0.46%) |
Jul 05, 2022 | 10.79 | 11.13 | 10.63 | 10.98 | 904,809 | +0.02(+0.18%) |
Jul 01, 2022 | 10.74 | 11.19 | 10.58 | 10.96 | 634,620 | +0.23(+2.14%) |
Jun 30, 2022 | 10.65 | 10.79 | 10.33 | 10.73 | 563,925 | -0.14(-1.29%) |
Jun 29, 2022 | 10.75 | 10.95 | 10.54 | 10.87 | 445,153 | +0.13(+1.21%) |
Jun 28, 2022 | 10.94 | 10.94 | 10.55 | 10.74 | 877,880 | +0.06(+0.56%) |
Jun 27, 2022 | 11.18 | 11.24 | 10.58 | 10.68 | 596,576 | -0.43(-3.87%) |
Jun 24, 2022 | 10.48 | 11.18 | 10.27 | 11.11 | 3,470,268 | +0.72(+6.93%) |
Jun 23, 2022 | 10.41 | 10.61 | 10.10 | 10.39 | 763,487 | -0.01(-0.10%) |
Jun 22, 2022 | 9.810 | 10.48 | 9.340 | 10.40 | 661,822 | +0.45(+4.52%) |
Jun 21, 2022 | 10.03 | 10.23 | 9.860 | 9.950 | 717,418 | +0.02(+0.20%) |
Jun 17, 2022 | 9.700 | 10.07 | 9.560 | 9.930 | 1,168,810 | +0.37(+3.87%) |
Jun 16, 2022 | 9.610 | 9.610 | 9.190 | 9.560 | 680,407 | -0.31(-3.14%) |
Jun 15, 2022 | 9.720 | 9.960 | 9.430 | 9.870 | 691,646 | +0.34(+3.57%) |
Jun 14, 2022 | 9.910 | 9.995 | 9.220 | 9.530 | 510,635 | -0.32(-3.25%) |
Jun 13, 2022 | 9.660 | 9.940 | 9.070 | 9.850 | 530,971 | -0.25(-2.48%) |
Jun 10, 2022 | 10.67 | 10.67 | 9.960 | 10.10 | 496,249 | -0.33(-3.16%) |
Jun 09, 2022 | 10.57 | 10.77 | 10.34 | 10.43 | 432,912 | -0.44(-4.05%) |
Jun 08, 2022 | 10.93 | 11.12 | 10.70 | 10.87 | 602,836 | -0.07(-0.64%) |
Jun 07, 2022 | 10.62 | 10.96 | 10.49 | 10.94 | 699,683 | +0.18(+1.67%) |
Jun 06, 2022 | 11.04 | 11.08 | 10.51 | 10.76 | 709,685 | -0.09(-0.83%) |
Jun 03, 2022 | 11.11 | 11.11 | 10.52 | 10.85 | 850,383 | -0.48(-4.24%) |
Jun 02, 2022 | 9.720 | 11.34 | 9.670 | 11.33 | 1,629,457 | +1.66(+17.17%) |