Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.93 | 14.30 | 13.81 | 14.24 | 941,139 | +0.09(+0.62%) |
Aug 30, 2022 | 14.59 | 14.60 | 13.98 | 14.15 | 1,557,962 | -0.69(-4.67%) |
Aug 29, 2022 | 14.46 | 14.91 | 14.44 | 14.84 | 1,350,588 | +0.51(+3.55%) |
Aug 26, 2022 | 14.42 | 14.47 | 14.08 | 14.33 | 1,393,286 | +0.11(+0.80%) |
Aug 25, 2022 | 15.10 | 15.11 | 14.13 | 14.22 | 1,559,227 | -0.53(-3.62%) |
Aug 24, 2022 | 14.62 | 14.90 | 14.55 | 14.75 | 1,344,561 | +0.48(+3.38%) |
Aug 23, 2022 | 14.38 | 14.60 | 14.20 | 14.27 | 1,059,982 | -0.21(-1.45%) |
Aug 22, 2022 | 14.36 | 14.86 | 14.36 | 14.48 | 1,813,165 | +0.13(+0.92%) |
Aug 19, 2022 | 14.55 | 14.61 | 14.33 | 14.35 | 964,520 | -0.41(-2.79%) |
Aug 18, 2022 | 14.67 | 14.89 | 14.51 | 14.76 | 1,364,854 | +0.11(+0.78%) |
Aug 17, 2022 | 14.22 | 14.80 | 14.10 | 14.65 | 1,662,937 | +0.76(+5.49%) |
Aug 16, 2022 | 13.86 | 14.03 | 13.64 | 13.89 | 1,008,149 | +0.10(+0.70%) |
Aug 15, 2022 | 13.61 | 13.81 | 13.31 | 13.79 | 1,430,710 | -0.24(-1.69%) |
Aug 12, 2022 | 13.93 | 14.07 | 13.77 | 14.03 | 1,021,977 | -0.04(-0.25%) |
Aug 11, 2022 | 13.84 | 14.29 | 13.83 | 14.06 | 1,484,647 | +0.59(+4.36%) |
Aug 10, 2022 | 13.50 | 13.55 | 13.30 | 13.47 | 995,043 | -0.11(-0.84%) |
Aug 09, 2022 | 13.46 | 13.72 | 13.39 | 13.59 | 1,387,009 | +0.23(+1.71%) |
Aug 08, 2022 | 12.94 | 13.51 | 12.87 | 13.36 | 1,870,162 | +0.68(+5.32%) |
Aug 05, 2022 | 12.30 | 12.99 | 12.27 | 12.68 | 1,778,464 | +0.13(+1.05%) |
Aug 04, 2022 | 12.34 | 12.82 | 12.32 | 12.55 | 1,394,566 | -0.18(-1.38%) |
Aug 03, 2022 | 12.78 | 12.95 | 12.59 | 12.73 | 986,473 | -0.04(-0.28%) |
Aug 02, 2022 | 12.82 | 13.10 | 12.68 | 12.76 | 1,526,858 | +0.21(+1.68%) |
Aug 01, 2022 | 12.11 | 12.73 | 12.10 | 12.55 | 2,274,364 | +0.67(+5.68%) |
Jul 29, 2022 | 11.76 | 11.97 | 11.66 | 11.88 | 846,998 | +0.07(+0.59%) |
Jul 28, 2022 | 12.02 | 12.11 | 11.63 | 11.81 | 1,321,790 | -0.49(-3.99%) |
Jul 27, 2022 | 11.74 | 12.35 | 11.71 | 12.30 | 2,525,373 | +0.70(+6.05%) |
Jul 26, 2022 | 11.76 | 11.78 | 11.47 | 11.60 | 1,193,563 | -0.09(-0.75%) |
Jul 25, 2022 | 11.49 | 11.78 | 11.33 | 11.69 | 1,463,614 | +0.29(+2.54%) |
Jul 22, 2022 | 11.56 | 11.74 | 11.32 | 11.40 | 1,392,981 | -0.39(-3.27%) |
Jul 21, 2022 | 11.34 | 11.80 | 11.23 | 11.78 | 1,901,086 | +0.21(+1.82%) |
Jul 20, 2022 | 11.44 | 11.67 | 11.33 | 11.57 | 1,968,913 | -0.10(-0.83%) |
Jul 19, 2022 | 11.23 | 11.71 | 11.19 | 11.67 | 1,585,993 | +0.40(+3.58%) |
Jul 18, 2022 | 11.01 | 11.43 | 10.97 | 11.26 | 1,919,042 | +0.39(+3.55%) |
Jul 15, 2022 | 10.70 | 10.92 | 10.47 | 10.88 | 1,095,780 | +0.36(+3.42%) |
Jul 14, 2022 | 10.34 | 10.55 | 10.22 | 10.52 | 1,749,514 | -0.08(-0.74%) |
Jul 13, 2022 | 10.28 | 10.72 | 10.27 | 10.60 | 2,173,562 | +0.39(+3.78%) |
Jul 12, 2022 | 9.976 | 10.32 | 9.906 | 10.21 | 2,245,112 | +0.24(+2.37%) |
Jul 11, 2022 | 9.976 | 10.02 | 9.713 | 9.976 | 1,774,302 | +0.08(+0.80%) |
Jul 08, 2022 | 9.932 | 10.00 | 9.691 | 9.897 | 1,126,749 | +0.06(+0.62%) |
Jul 07, 2022 | 9.730 | 10.19 | 9.730 | 9.835 | 980,209 | +0.25(+2.56%) |
Jul 06, 2022 | 9.862 | 10.00 | 9.213 | 9.590 | 1,555,296 | -0.72(-6.97%) |
Jul 05, 2022 | 10.37 | 10.41 | 10.12 | 10.31 | 1,240,553 | -0.25(-2.33%) |
Jul 01, 2022 | 10.30 | 10.65 | 10.12 | 10.55 | 899,734 | +0.10(+0.92%) |
Jun 30, 2022 | 10.60 | 10.71 | 10.43 | 10.46 | 1,059,719 | -0.43(-3.95%) |
Jun 29, 2022 | 11.33 | 11.36 | 10.82 | 10.89 | 1,092,922 | -0.16(-1.43%) |
Jun 28, 2022 | 11.23 | 11.29 | 10.99 | 11.05 | 715,884 | -0.13(-1.18%) |
Jun 27, 2022 | 10.93 | 11.27 | 10.84 | 11.18 | 1,865,361 | +0.36(+3.32%) |
Jun 24, 2022 | 10.44 | 10.92 | 10.42 | 10.82 | 1,605,841 | +0.48(+4.66%) |
Jun 23, 2022 | 10.48 | 10.56 | 10.16 | 10.34 | 1,015,508 | -0.09(-0.84%) |
Jun 22, 2022 | 10.46 | 10.57 | 10.35 | 10.42 | 948,077 | -0.27(-2.54%) |
Jun 21, 2022 | 10.42 | 10.89 | 10.35 | 10.69 | 1,347,863 | +0.88(+8.93%) |
Jun 17, 2022 | 10.19 | 10.37 | 9.818 | 9.818 | 1,859,358 | -0.21(-2.10%) |
Jun 16, 2022 | 10.23 | 10.37 | 9.984 | 10.03 | 1,396,256 | -0.39(-3.78%) |
Jun 15, 2022 | 10.40 | 10.54 | 10.21 | 10.42 | 960,696 | +0.11(+1.11%) |
Jun 14, 2022 | 10.33 | 10.58 | 10.25 | 10.31 | 1,375,387 | +0.00(+0.00%) |
Jun 13, 2022 | 10.56 | 10.62 | 10.14 | 10.31 | 1,468,122 | -0.60(-5.47%) |
Jun 10, 2022 | 10.66 | 11.05 | 10.58 | 10.90 | 1,917,273 | +0.11(+0.97%) |
Jun 09, 2022 | 11.14 | 11.26 | 10.78 | 10.80 | 1,185,854 | -0.80(-6.88%) |
Jun 08, 2022 | 11.59 | 11.66 | 11.25 | 11.60 | 1,453,783 | -0.30(-2.51%) |
Jun 07, 2022 | 11.50 | 11.93 | 11.46 | 11.90 | 1,602,478 | +0.17(+1.42%) |
Jun 06, 2022 | 11.81 | 11.96 | 11.62 | 11.73 | 1,259,130 | -0.10(-0.82%) |
Jun 03, 2022 | 11.79 | 11.91 | 11.64 | 11.83 | 953,674 | +0.01(+0.07%) |
Jun 02, 2022 | 11.86 | 12.11 | 11.69 | 11.82 | 2,630,835 | +0.09(+0.75%) |