Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.35 | 12.56 | 11.97 | 12.25 | 1,630,994 | +0.10(+0.82%) |
Aug 30, 2022 | 12.13 | 12.23 | 11.86 | 12.15 | 1,011,500 | +0.18(+1.50%) |
Aug 29, 2022 | 11.90 | 12.43 | 11.90 | 11.97 | 813,211 | -0.15(-1.24%) |
Aug 26, 2022 | 13.16 | 13.33 | 12.07 | 12.12 | 1,712,929 | -0.93(-7.13%) |
Aug 25, 2022 | 12.65 | 13.06 | 12.60 | 13.05 | 804,767 | +0.52(+4.15%) |
Aug 24, 2022 | 12.34 | 12.86 | 12.30 | 12.53 | 1,107,128 | +0.28(+2.29%) |
Aug 23, 2022 | 12.16 | 12.49 | 12.08 | 12.25 | 1,448,495 | -0.01(-0.08%) |
Aug 22, 2022 | 12.49 | 12.49 | 11.99 | 12.26 | 1,396,802 | -0.39(-3.08%) |
Aug 19, 2022 | 13.00 | 13.09 | 12.54 | 12.65 | 1,608,455 | -0.65(-4.89%) |
Aug 18, 2022 | 13.46 | 13.54 | 13.15 | 13.30 | 856,490 | -0.25(-1.85%) |
Aug 17, 2022 | 14.04 | 14.14 | 13.53 | 13.55 | 849,615 | -0.80(-5.57%) |
Aug 16, 2022 | 14.23 | 14.40 | 13.88 | 14.35 | 1,245,722 | -0.05(-0.35%) |
Aug 15, 2022 | 14.38 | 14.75 | 14.34 | 14.40 | 532,936 | -0.14(-0.96%) |
Aug 12, 2022 | 14.70 | 14.74 | 14.48 | 14.54 | 896,266 | -0.04(-0.27%) |
Aug 11, 2022 | 15.47 | 15.50 | 14.15 | 14.58 | 2,643,924 | -0.79(-5.14%) |
Aug 10, 2022 | 14.19 | 15.93 | 14.19 | 15.37 | 4,002,113 | +1.60(+11.62%) |
Aug 09, 2022 | 13.27 | 14.06 | 13.09 | 13.77 | 2,557,663 | +0.43(+3.22%) |
Aug 08, 2022 | 12.62 | 13.57 | 12.53 | 13.34 | 2,206,732 | +0.74(+5.87%) |
Aug 05, 2022 | 12.17 | 12.70 | 12.01 | 12.60 | 1,961,028 | +0.07(+0.56%) |
Aug 04, 2022 | 12.59 | 12.84 | 12.31 | 12.53 | 1,456,096 | -0.12(-0.95%) |
Aug 03, 2022 | 12.58 | 12.98 | 12.55 | 12.65 | 1,836,541 | +0.10(+0.80%) |
Aug 02, 2022 | 12.18 | 12.88 | 12.18 | 12.55 | 1,695,976 | +0.04(+0.32%) |
Aug 01, 2022 | 12.50 | 12.71 | 12.23 | 12.51 | 1,379,504 | -0.24(-1.88%) |
Jul 29, 2022 | 13.20 | 13.29 | 12.55 | 12.75 | 1,653,069 | -0.36(-2.75%) |
Jul 28, 2022 | 13.05 | 13.35 | 12.61 | 13.11 | 1,436,617 | +0.03(+0.23%) |
Jul 27, 2022 | 12.26 | 13.13 | 12.21 | 13.08 | 2,474,158 | +1.03(+8.55%) |
Jul 26, 2022 | 11.98 | 12.06 | 11.59 | 12.05 | 2,208,422 | -0.12(-0.99%) |
Jul 25, 2022 | 12.20 | 12.30 | 11.87 | 12.17 | 2,133,660 | -0.06(-0.49%) |
Jul 22, 2022 | 13.00 | 13.19 | 12.09 | 12.23 | 4,931,382 | -0.77(-5.92%) |
Jul 21, 2022 | 12.27 | 13.21 | 12.21 | 13.00 | 9,126,019 | -0.71(-5.18%) |
Jul 20, 2022 | 12.72 | 14.34 | 12.67 | 13.71 | 3,890,507 | +1.07(+8.47%) |
Jul 19, 2022 | 12.91 | 12.91 | 12.25 | 12.64 | 2,279,067 | -0.01(-0.08%) |
Jul 18, 2022 | 12.80 | 13.30 | 12.57 | 12.65 | 1,872,656 | -0.01(-0.08%) |
Jul 15, 2022 | 12.89 | 13.09 | 12.44 | 12.66 | 1,079,164 | -0.06(-0.47%) |
Jul 14, 2022 | 12.83 | 13.02 | 12.38 | 12.72 | 991,713 | -0.34(-2.60%) |
Jul 13, 2022 | 12.73 | 13.40 | 12.66 | 13.06 | 1,240,823 | -0.06(-0.46%) |
Jul 12, 2022 | 13.46 | 13.53 | 12.55 | 13.12 | 1,675,927 | -0.27(-2.02%) |
Jul 11, 2022 | 14.18 | 14.24 | 13.23 | 13.39 | 1,415,655 | -1.07(-7.40%) |
Jul 08, 2022 | 13.62 | 14.54 | 13.60 | 14.46 | 1,506,871 | +0.54(+3.88%) |
Jul 07, 2022 | 13.27 | 13.93 | 13.21 | 13.92 | 1,344,611 | +0.68(+5.14%) |
Jul 06, 2022 | 13.36 | 13.58 | 13.11 | 13.24 | 1,300,818 | +0.08(+0.61%) |
Jul 05, 2022 | 12.12 | 13.17 | 11.85 | 13.16 | 1,755,506 | +0.95(+7.78%) |
Jul 01, 2022 | 12.39 | 12.68 | 11.98 | 12.21 | 2,082,469 | -0.30(-2.40%) |
Jun 30, 2022 | 12.61 | 12.61 | 11.62 | 12.51 | 1,619,211 | -0.06(-0.48%) |
Jun 29, 2022 | 12.78 | 12.88 | 12.48 | 12.57 | 1,059,281 | -0.35(-2.71%) |
Jun 28, 2022 | 13.85 | 13.95 | 12.91 | 12.92 | 1,926,591 | -0.79(-5.76%) |
Jun 27, 2022 | 14.72 | 14.76 | 13.54 | 13.71 | 1,954,760 | -0.93(-6.35%) |
Jun 24, 2022 | 13.52 | 14.64 | 13.42 | 14.64 | 2,158,743 | +1.33(+9.99%) |
Jun 23, 2022 | 12.63 | 13.46 | 12.56 | 13.31 | 1,539,646 | +0.85(+6.82%) |
Jun 22, 2022 | 11.72 | 12.60 | 11.64 | 12.46 | 1,509,745 | +0.44(+3.66%) |
Jun 21, 2022 | 12.03 | 12.52 | 11.92 | 12.02 | 1,345,948 | +0.19(+1.61%) |
Jun 17, 2022 | 11.62 | 12.00 | 11.51 | 11.83 | 3,792,788 | +0.32(+2.78%) |
Jun 16, 2022 | 11.71 | 12.08 | 11.33 | 11.51 | 1,639,916 | -0.77(-6.27%) |
Jun 15, 2022 | 12.32 | 12.62 | 11.97 | 12.28 | 1,467,128 | +0.13(+1.07%) |
Jun 14, 2022 | 12.35 | 12.64 | 11.93 | 12.15 | 1,668,734 | -0.16(-1.30%) |
Jun 13, 2022 | 12.54 | 12.74 | 12.21 | 12.31 | 1,646,406 | -0.80(-6.10%) |
Jun 10, 2022 | 13.61 | 13.64 | 12.71 | 13.11 | 1,539,470 | -0.85(-6.09%) |
Jun 09, 2022 | 14.41 | 14.77 | 13.91 | 13.96 | 1,469,058 | -0.77(-5.23%) |
Jun 08, 2022 | 14.87 | 15.22 | 14.65 | 14.73 | 731,616 | -0.12(-0.81%) |
Jun 07, 2022 | 14.27 | 14.96 | 14.25 | 14.85 | 803,636 | +0.28(+1.92%) |
Jun 06, 2022 | 14.91 | 15.20 | 14.45 | 14.57 | 1,049,487 | -0.06(-0.41%) |
Jun 03, 2022 | 15.21 | 15.42 | 14.51 | 14.63 | 1,289,309 | -0.96(-6.16%) |
Jun 02, 2022 | 14.02 | 15.64 | 14.02 | 15.59 | 1,721,672 | +1.42(+10.02%) |