Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.33 | 15.92 | 15.29 | 15.54 | 2,844,413 | +0.40(+2.64%) |
Aug 30, 2022 | 15.39 | 15.88 | 14.65 | 15.14 | 3,369,684 | -0.22(-1.43%) |
Aug 29, 2022 | 16.38 | 16.82 | 15.33 | 15.36 | 3,018,745 | -1.34(-8.02%) |
Aug 26, 2022 | 16.45 | 19.49 | 15.68 | 16.70 | 9,508,910 | +1.65(+10.96%) |
Aug 25, 2022 | 15.52 | 15.68 | 14.76 | 15.05 | 4,786,316 | -0.23(-1.51%) |
Aug 24, 2022 | 13.95 | 15.30 | 13.72 | 15.28 | 4,277,963 | +1.27(+9.06%) |
Aug 23, 2022 | 12.75 | 14.16 | 12.54 | 14.01 | 4,809,439 | +1.31(+10.31%) |
Aug 22, 2022 | 12.50 | 12.93 | 12.43 | 12.70 | 1,842,146 | -0.13(-1.01%) |
Aug 19, 2022 | 13.90 | 13.90 | 12.58 | 12.83 | 4,563,026 | -1.52(-10.59%) |
Aug 18, 2022 | 14.54 | 14.61 | 14.02 | 14.35 | 1,771,651 | -0.29(-1.98%) |
Aug 17, 2022 | 14.59 | 14.89 | 14.35 | 14.64 | 2,194,694 | -0.26(-1.74%) |
Aug 16, 2022 | 15.09 | 15.38 | 14.30 | 14.90 | 2,813,558 | -0.37(-2.42%) |
Aug 15, 2022 | 14.74 | 15.36 | 14.70 | 15.27 | 2,397,460 | +0.31(+2.07%) |
Aug 12, 2022 | 15.00 | 15.11 | 14.50 | 14.96 | 2,189,456 | +0.38(+2.61%) |
Aug 11, 2022 | 16.54 | 16.59 | 14.47 | 14.58 | 4,541,360 | -1.77(-10.83%) |
Aug 10, 2022 | 16.03 | 16.91 | 15.98 | 16.35 | 6,900,443 | +1.11(+7.28%) |
Aug 09, 2022 | 14.89 | 15.33 | 14.77 | 15.24 | 3,137,418 | +0.00(+0.00%) |
Aug 08, 2022 | 14.79 | 15.73 | 14.72 | 15.24 | 5,208,852 | +0.60(+4.10%) |
Aug 05, 2022 | 14.43 | 14.93 | 13.82 | 14.64 | 4,924,617 | -0.39(-2.59%) |
Aug 04, 2022 | 12.45 | 15.06 | 12.40 | 15.03 | 10,683,549 | +2.80(+22.89%) |
Aug 03, 2022 | 11.05 | 12.34 | 11.01 | 12.23 | 7,102,188 | +1.35(+12.41%) |
Aug 02, 2022 | 10.62 | 10.96 | 10.51 | 10.88 | 2,299,390 | +0.14(+1.30%) |
Aug 01, 2022 | 10.80 | 10.84 | 10.19 | 10.74 | 1,618,836 | -0.11(-1.01%) |
Jul 29, 2022 | 10.83 | 11.01 | 10.68 | 10.85 | 3,369,867 | -0.08(-0.73%) |
Jul 28, 2022 | 10.90 | 11.16 | 10.49 | 10.93 | 3,890,103 | -0.01(-0.09%) |
Jul 27, 2022 | 10.70 | 11.00 | 10.64 | 10.94 | 2,290,284 | +0.55(+5.29%) |
Jul 26, 2022 | 10.81 | 10.82 | 10.34 | 10.39 | 1,132,302 | -0.59(-5.37%) |
Jul 25, 2022 | 10.90 | 11.04 | 10.55 | 10.98 | 1,531,776 | +0.09(+0.83%) |
Jul 22, 2022 | 11.25 | 11.38 | 10.68 | 10.89 | 2,289,149 | -0.40(-3.54%) |
Jul 21, 2022 | 11.49 | 11.67 | 11.20 | 11.29 | 2,337,172 | -0.26(-2.25%) |
Jul 20, 2022 | 11.12 | 11.70 | 11.12 | 11.55 | 2,649,083 | +0.43(+3.87%) |
Jul 19, 2022 | 10.90 | 11.16 | 10.74 | 11.12 | 2,594,887 | +0.46(+4.32%) |
Jul 18, 2022 | 10.70 | 11.08 | 10.56 | 10.66 | 2,588,136 | +0.25(+2.40%) |
Jul 15, 2022 | 10.34 | 10.57 | 10.09 | 10.41 | 3,345,483 | +0.33(+3.27%) |
Jul 14, 2022 | 10.62 | 10.68 | 10.04 | 10.08 | 2,258,455 | -0.67(-6.23%) |
Jul 13, 2022 | 10.25 | 10.90 | 10.15 | 10.75 | 1,580,909 | +0.11(+1.03%) |
Jul 12, 2022 | 10.44 | 10.80 | 10.24 | 10.64 | 1,639,454 | +0.31(+3.00%) |
Jul 11, 2022 | 10.67 | 10.71 | 10.22 | 10.33 | 2,107,680 | -0.56(-5.14%) |
Jul 08, 2022 | 10.46 | 11.07 | 10.39 | 10.89 | 2,647,169 | +0.25(+2.35%) |
Jul 07, 2022 | 10.52 | 10.79 | 10.43 | 10.64 | 3,318,096 | +0.12(+1.14%) |
Jul 06, 2022 | 10.69 | 10.92 | 10.40 | 10.52 | 2,471,454 | -0.26(-2.41%) |
Jul 05, 2022 | 9.910 | 10.79 | 9.500 | 10.78 | 3,535,371 | +0.59(+5.79%) |
Jul 01, 2022 | 10.21 | 10.47 | 10.04 | 10.19 | 2,467,976 | -0.05(-0.49%) |
Jun 30, 2022 | 9.850 | 10.36 | 9.450 | 10.24 | 4,414,285 | +0.19(+1.89%) |
Jun 29, 2022 | 10.11 | 10.30 | 9.920 | 10.05 | 4,001,661 | -0.17(-1.66%) |
Jun 28, 2022 | 10.82 | 10.97 | 10.21 | 10.22 | 1,862,959 | -0.67(-6.15%) |
Jun 27, 2022 | 11.28 | 11.28 | 10.62 | 10.89 | 3,248,371 | -0.25(-2.24%) |
Jun 24, 2022 | 10.70 | 11.44 | 10.50 | 11.14 | 6,075,368 | +0.66(+6.30%) |
Jun 23, 2022 | 10.52 | 10.79 | 10.15 | 10.48 | 6,761,407 | -0.34(-3.14%) |
Jun 22, 2022 | 10.60 | 11.10 | 10.52 | 10.82 | 4,470,519 | -0.09(-0.82%) |
Jun 21, 2022 | 11.24 | 11.55 | 10.79 | 10.91 | 3,738,940 | -0.17(-1.53%) |
Jun 17, 2022 | 10.80 | 11.13 | 10.39 | 11.08 | 3,613,465 | +0.37(+3.45%) |
Jun 16, 2022 | 11.24 | 11.27 | 10.44 | 10.71 | 2,701,313 | -1.11(-9.39%) |
Jun 15, 2022 | 11.50 | 11.95 | 11.23 | 11.82 | 4,307,492 | +0.61(+5.44%) |
Jun 14, 2022 | 11.49 | 11.65 | 10.95 | 11.21 | 3,160,861 | -0.23(-2.01%) |
Jun 13, 2022 | 11.65 | 11.82 | 11.06 | 11.44 | 3,866,015 | -0.95(-7.67%) |
Jun 10, 2022 | 12.78 | 13.00 | 12.29 | 12.39 | 4,721,084 | -0.72(-5.49%) |
Jun 09, 2022 | 16.36 | 16.45 | 13.00 | 13.11 | 12,785,188 | -4.09(-23.78%) |
Jun 08, 2022 | 16.99 | 17.39 | 16.88 | 17.20 | 4,255,419 | +0.18(+1.06%) |
Jun 07, 2022 | 16.13 | 17.05 | 16.13 | 17.02 | 3,359,589 | +0.38(+2.28%) |
Jun 06, 2022 | 16.55 | 17.24 | 16.16 | 16.64 | 2,956,046 | +0.38(+2.34%) |
Jun 03, 2022 | 16.15 | 16.75 | 15.83 | 16.26 | 4,406,969 | +0.36(+2.26%) |
Jun 02, 2022 | 14.89 | 16.13 | 14.76 | 15.90 | 3,141,080 | +1.05(+7.07%) |