Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.24 | 12.33 | 12.03 | 12.17 | 737,858 | +0.03(+0.25%) |
Aug 30, 2022 | 12.58 | 12.61 | 12.09 | 12.14 | 830,227 | -0.35(-2.82%) |
Aug 29, 2022 | 12.43 | 12.55 | 12.34 | 12.49 | 841,011 | -0.07(-0.55%) |
Aug 26, 2022 | 12.77 | 12.87 | 12.55 | 12.56 | 993,664 | -0.11(-0.85%) |
Aug 25, 2022 | 12.41 | 12.76 | 12.41 | 12.66 | 982,562 | +0.25(+2.04%) |
Aug 24, 2022 | 12.37 | 12.47 | 12.27 | 12.41 | 622,036 | +0.06(+0.50%) |
Aug 23, 2022 | 12.10 | 12.37 | 12.10 | 12.35 | 900,195 | +0.32(+2.67%) |
Aug 22, 2022 | 12.37 | 12.37 | 12.03 | 12.03 | 1,068,486 | -0.53(-4.21%) |
Aug 19, 2022 | 12.66 | 12.74 | 12.50 | 12.56 | 918,787 | -0.22(-1.74%) |
Aug 18, 2022 | 12.80 | 12.87 | 12.74 | 12.78 | 940,171 | -0.06(-0.48%) |
Aug 17, 2022 | 12.98 | 12.98 | 12.73 | 12.84 | 963,863 | -0.24(-1.82%) |
Aug 16, 2022 | 13.07 | 13.15 | 12.92 | 13.08 | 874,417 | +0.00(+0.00%) |
Aug 15, 2022 | 13.12 | 13.14 | 12.84 | 13.08 | 998,427 | -0.08(-0.58%) |
Aug 12, 2022 | 13.23 | 13.28 | 13.13 | 13.15 | 899,147 | +0.00(+0.00%) |
Aug 11, 2022 | 13.35 | 13.56 | 13.15 | 13.15 | 1,134,303 | -0.13(-0.98%) |
Aug 10, 2022 | 13.58 | 13.58 | 13.26 | 13.28 | 923,142 | -0.06(-0.46%) |
Aug 09, 2022 | 13.37 | 13.37 | 13.02 | 13.35 | 1,370,742 | -0.06(-0.46%) |
Aug 08, 2022 | 13.48 | 13.74 | 13.37 | 13.41 | 1,783,154 | +0.05(+0.34%) |
Aug 05, 2022 | 12.63 | 13.62 | 12.58 | 13.36 | 3,268,825 | +0.80(+6.34%) |
Aug 04, 2022 | 13.09 | 13.14 | 12.53 | 12.56 | 1,051,690 | -0.54(-4.09%) |
Aug 03, 2022 | 13.16 | 13.29 | 13.05 | 13.10 | 710,804 | +0.05(+0.41%) |
Aug 02, 2022 | 13.42 | 13.53 | 13.03 | 13.05 | 1,061,304 | -0.47(-3.51%) |
Aug 01, 2022 | 13.49 | 13.72 | 13.20 | 13.52 | 1,179,955 | -0.03(-0.23%) |
Jul 29, 2022 | 13.41 | 13.69 | 13.31 | 13.55 | 1,145,694 | +0.23(+1.72%) |
Jul 28, 2022 | 12.79 | 13.21 | 12.79 | 13.32 | 1,981,675 | +0.57(+4.44%) |
Jul 27, 2022 | 12.41 | 12.80 | 12.39 | 12.76 | 2,392,892 | +0.47(+3.87%) |
Jul 26, 2022 | 12.17 | 12.35 | 12.00 | 12.28 | 933,245 | +0.07(+0.56%) |
Jul 25, 2022 | 12.06 | 12.37 | 11.90 | 12.21 | 1,063,331 | +0.07(+0.57%) |
Jul 22, 2022 | 12.20 | 12.33 | 12.01 | 12.14 | 911,145 | -0.01(-0.06%) |
Jul 21, 2022 | 11.84 | 12.15 | 11.60 | 12.15 | 1,252,033 | +0.21(+1.73%) |
Jul 20, 2022 | 11.65 | 12.06 | 11.65 | 11.94 | 1,423,198 | +0.20(+1.70%) |
Jul 19, 2022 | 11.29 | 11.80 | 11.29 | 11.75 | 1,823,020 | +0.57(+5.07%) |
Jul 18, 2022 | 11.35 | 11.44 | 10.88 | 11.18 | 1,284,531 | -0.10(-0.88%) |
Jul 15, 2022 | 10.90 | 11.35 | 10.66 | 11.28 | 1,550,565 | +0.49(+4.54%) |
Jul 14, 2022 | 11.00 | 11.29 | 10.65 | 10.79 | 890,735 | -0.33(-2.96%) |
Jul 13, 2022 | 10.87 | 11.19 | 10.80 | 11.12 | 1,471,538 | +0.02(+0.21%) |
Jul 12, 2022 | 10.79 | 11.20 | 10.79 | 11.09 | 1,080,342 | +0.23(+2.11%) |
Jul 11, 2022 | 11.03 | 11.16 | 10.75 | 10.86 | 1,130,174 | -0.25(-2.21%) |
Jul 08, 2022 | 11.32 | 11.32 | 10.81 | 11.11 | 1,750,061 | -0.21(-1.83%) |
Jul 07, 2022 | 11.22 | 11.45 | 11.11 | 11.32 | 1,854,849 | +0.25(+2.22%) |
Jul 06, 2022 | 11.40 | 11.50 | 10.91 | 11.07 | 1,877,394 | -0.25(-2.17%) |
Jul 05, 2022 | 11.09 | 11.32 | 10.75 | 11.32 | 2,423,017 | +0.22(+1.95%) |
Jul 01, 2022 | 10.52 | 11.16 | 10.52 | 11.10 | 1,984,963 | +0.51(+4.77%) |
Jun 30, 2022 | 10.14 | 10.73 | 10.14 | 10.59 | 2,030,102 | +0.30(+2.95%) |
Jun 29, 2022 | 10.27 | 10.41 | 9.859 | 10.29 | 1,947,265 | +0.01(+0.07%) |
Jun 28, 2022 | 10.10 | 10.57 | 9.931 | 10.28 | 2,633,574 | +0.66(+6.82%) |
Jun 27, 2022 | 9.678 | 9.794 | 9.397 | 9.628 | 2,032,669 | -0.05(-0.52%) |
Jun 24, 2022 | 8.617 | 9.707 | 8.617 | 9.678 | 3,036,570 | +1.13(+13.16%) |
Jun 23, 2022 | 8.365 | 8.552 | 8.227 | 8.552 | 1,951,261 | +0.25(+3.04%) |
Jun 22, 2022 | 7.867 | 8.420 | 7.794 | 8.300 | 1,994,618 | +0.35(+4.36%) |
Jun 21, 2022 | 7.997 | 8.383 | 7.888 | 7.953 | 1,899,597 | +0.09(+1.10%) |
Jun 17, 2022 | 7.094 | 7.863 | 6.986 | 7.867 | 2,869,519 | +0.89(+12.84%) |
Jun 16, 2022 | 7.527 | 7.527 | 6.953 | 6.972 | 2,604,561 | -0.78(-10.06%) |
Jun 15, 2022 | 8.090 | 8.141 | 7.527 | 7.751 | 2,476,471 | -0.26(-3.24%) |
Jun 14, 2022 | 8.855 | 8.858 | 7.859 | 8.011 | 2,910,467 | -0.69(-7.96%) |
Jun 13, 2022 | 10.32 | 10.32 | 8.642 | 8.704 | 3,692,325 | -1.93(-18.13%) |
Jun 10, 2022 | 11.12 | 11.12 | 10.44 | 10.63 | 3,359,179 | -0.57(-5.09%) |
Jun 09, 2022 | 11.51 | 11.71 | 11.17 | 11.20 | 3,263,524 | -0.35(-3.06%) |
Jun 08, 2022 | 12.26 | 12.38 | 11.46 | 11.55 | 7,038,728 | -0.83(-6.70%) |
Jun 07, 2022 | 11.90 | 12.38 | 11.58 | 12.38 | 6,066,526 | +0.30(+2.45%) |
Jun 06, 2022 | 12.47 | 12.77 | 12.02 | 12.09 | 6,833,243 | -0.54(-4.29%) |
Jun 03, 2022 | 12.77 | 12.92 | 12.56 | 12.63 | 940,879 | -0.29(-2.23%) |
Jun 02, 2022 | 12.63 | 13.06 | 12.56 | 12.92 | 559,665 | +0.07(+0.56%) |