Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.37 | 15.22 | 14.34 | 14.57 | 27,669 | +0.23(+1.59%) |
Aug 30, 2022 | 15.23 | 15.24 | 13.00 | 14.34 | 67,338 | -0.97(-6.35%) |
Aug 29, 2022 | 15.55 | 16.25 | 14.82 | 15.31 | 74,120 | +0.01(+0.06%) |
Aug 26, 2022 | 15.56 | 15.56 | 15.13 | 15.30 | 33,800 | -0.26(-1.67%) |
Aug 25, 2022 | 15.44 | 15.56 | 14.74 | 15.56 | 44,260 | +0.20(+1.29%) |
Aug 24, 2022 | 14.94 | 15.80 | 14.72 | 15.36 | 72,056 | +0.55(+3.74%) |
Aug 23, 2022 | 14.70 | 15.54 | 14.28 | 14.81 | 63,891 | +0.54(+3.82%) |
Aug 22, 2022 | 13.75 | 14.42 | 13.19 | 14.27 | 54,206 | +1.74(+13.87%) |
Aug 19, 2022 | 12.28 | 13.57 | 12.28 | 12.53 | 29,954 | +0.10(+0.76%) |
Aug 18, 2022 | 12.09 | 12.82 | 11.88 | 12.43 | 43,912 | +0.84(+7.23%) |
Aug 17, 2022 | 11.13 | 11.80 | 10.87 | 11.59 | 32,192 | +0.61(+5.59%) |
Aug 16, 2022 | 11.04 | 11.15 | 10.76 | 10.98 | 11,909 | +0.00(+0.00%) |
Aug 15, 2022 | 10.38 | 11.12 | 10.38 | 10.98 | 15,787 | +0.00(+0.00%) |
Aug 12, 2022 | 10.89 | 11.12 | 10.74 | 10.98 | 11,451 | -0.14(-1.24%) |
Aug 11, 2022 | 10.25 | 11.12 | 10.25 | 11.12 | 15,531 | +0.53(+4.98%) |
Aug 10, 2022 | 10.09 | 10.80 | 9.969 | 10.59 | 23,404 | +0.65(+6.52%) |
Aug 09, 2022 | 10.38 | 10.80 | 9.943 | 9.943 | 18,584 | -0.52(-4.96%) |
Aug 08, 2022 | 10.04 | 10.98 | 10.04 | 10.46 | 14,234 | +0.14(+1.32%) |
Aug 05, 2022 | 10.77 | 10.81 | 10.29 | 10.32 | 16,450 | -0.09(-0.90%) |
Aug 04, 2022 | 10.80 | 10.80 | 10.21 | 10.42 | 5,141 | -0.24(-2.27%) |
Aug 03, 2022 | 11.12 | 11.12 | 10.37 | 10.66 | 16,520 | +0.13(+1.23%) |
Aug 02, 2022 | 10.20 | 10.86 | 10.20 | 10.53 | 18,352 | +0.11(+1.08%) |
Aug 01, 2022 | 10.26 | 10.76 | 10.14 | 10.42 | 19,331 | -0.21(-2.01%) |
Jul 29, 2022 | 10.33 | 10.75 | 9.995 | 10.63 | 22,348 | +0.47(+4.65%) |
Jul 28, 2022 | 10.77 | 10.77 | 9.938 | 10.16 | 25,106 | -0.37(-3.49%) |
Jul 27, 2022 | 10.29 | 10.90 | 9.831 | 10.53 | 11,251 | +0.46(+4.60%) |
Jul 26, 2022 | 10.46 | 10.64 | 9.848 | 10.06 | 20,913 | +0.23(+2.36%) |
Jul 25, 2022 | 9.291 | 10.24 | 9.291 | 9.831 | 28,047 | +0.35(+3.71%) |
Jul 22, 2022 | 9.437 | 10.15 | 9.437 | 9.480 | 14,167 | -0.21(-2.21%) |
Jul 21, 2022 | 10.65 | 10.89 | 9.540 | 9.694 | 25,714 | -0.90(-8.50%) |
Jul 20, 2022 | 11.32 | 12.01 | 10.59 | 10.59 | 93,331 | -2.15(-16.89%) |
Jul 19, 2022 | 11.59 | 13.51 | 11.58 | 12.75 | 77,123 | +0.84(+7.06%) |
Jul 18, 2022 | 10.56 | 12.39 | 10.56 | 11.91 | 37,356 | +1.38(+13.12%) |
Jul 15, 2022 | 10.11 | 10.96 | 10.11 | 10.53 | 30,861 | +0.41(+4.07%) |
Jul 14, 2022 | 9.917 | 10.65 | 9.917 | 10.11 | 14,795 | -0.37(-3.52%) |
Jul 13, 2022 | 9.891 | 11.00 | 9.608 | 10.48 | 55,051 | +0.73(+7.48%) |
Jul 12, 2022 | 9.960 | 10.34 | 9.608 | 9.754 | 20,002 | -0.67(-6.42%) |
Jul 11, 2022 | 9.857 | 10.70 | 9.857 | 10.42 | 22,812 | +0.56(+5.65%) |
Jul 08, 2022 | 9.248 | 10.55 | 9.102 | 9.866 | 56,038 | +0.89(+9.94%) |
Jul 07, 2022 | 9.200 | 9.408 | 8.364 | 8.973 | 35,912 | +0.81(+9.99%) |
Jul 06, 2022 | 8.013 | 8.579 | 7.515 | 8.158 | 73,163 | -0.28(-3.35%) |
Jul 05, 2022 | 9.351 | 9.582 | 7.910 | 8.441 | 93,624 | -0.89(-9.56%) |
Jul 01, 2022 | 9.351 | 9.733 | 9.329 | 9.334 | 33,330 | -0.03(-0.28%) |
Jun 30, 2022 | 9.334 | 9.953 | 9.102 | 9.359 | 45,216 | -0.16(-1.71%) |
Jun 29, 2022 | 10.84 | 10.84 | 9.445 | 9.522 | 40,143 | -1.18(-11.06%) |
Jun 28, 2022 | 9.469 | 11.10 | 9.469 | 10.71 | 95,503 | +1.08(+11.18%) |
Jun 27, 2022 | 10.16 | 10.19 | 9.265 | 9.630 | 49,777 | +0.17(+1.79%) |
Jun 24, 2022 | 9.511 | 9.893 | 8.969 | 9.460 | 46,310 | +0.26(+2.86%) |
Jun 23, 2022 | 11.87 | 11.87 | 8.867 | 9.198 | 146,789 | -2.70(-22.72%) |
Jun 22, 2022 | 12.36 | 12.89 | 11.87 | 11.90 | 42,579 | -1.42(-10.69%) |
Jun 21, 2022 | 13.31 | 14.13 | 11.88 | 13.33 | 48,358 | +0.64(+5.08%) |
Jun 17, 2022 | 14.49 | 15.26 | 12.67 | 12.68 | 61,354 | -2.15(-14.51%) |
Jun 16, 2022 | 15.72 | 15.75 | 14.33 | 14.83 | 37,337 | -0.56(-3.63%) |
Jun 15, 2022 | 14.50 | 16.00 | 14.50 | 15.39 | 44,639 | +1.30(+9.20%) |
Jun 14, 2022 | 15.59 | 16.67 | 13.62 | 14.10 | 63,307 | -1.49(-9.57%) |
Jun 13, 2022 | 16.33 | 16.49 | 14.87 | 15.59 | 43,341 | -1.08(-6.46%) |
Jun 10, 2022 | 17.46 | 17.48 | 16.32 | 16.67 | 44,243 | -0.92(-5.25%) |
Jun 09, 2022 | 18.23 | 18.44 | 17.10 | 17.59 | 51,442 | -1.03(-5.55%) |
Jun 08, 2022 | 18.76 | 18.95 | 18.25 | 18.62 | 76,994 | +0.05(+0.27%) |
Jun 07, 2022 | 18.65 | 18.86 | 18.23 | 18.57 | 63,211 | +0.14(+0.78%) |
Jun 06, 2022 | 17.93 | 19.41 | 17.93 | 18.43 | 45,598 | +0.50(+2.79%) |
Jun 03, 2022 | 18.74 | 19.41 | 17.46 | 17.93 | 71,380 | -1.31(-6.83%) |
Jun 02, 2022 | 18.01 | 20.34 | 17.89 | 19.24 | 90,900 | +1.28(+7.13%) |