Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.57 | 12.92 | 12.57 | 12.57 | 736 | +0.12(+0.98%) |
Aug 30, 2022 | 12.75 | 13.26 | 12.24 | 12.45 | 3,402 | +0.29(+2.42%) |
Aug 29, 2022 | 12.24 | 12.41 | 11.98 | 12.16 | 1,196 | +0.26(+2.17%) |
Aug 26, 2022 | 12.24 | 12.58 | 11.39 | 11.90 | 12,287 | -0.29(-2.40%) |
Aug 25, 2022 | 12.59 | 13.09 | 11.91 | 12.19 | 2,877 | -0.70(-5.44%) |
Aug 24, 2022 | 13.09 | 13.09 | 12.24 | 12.89 | 1,373 | +0.31(+2.50%) |
Aug 23, 2022 | 12.24 | 12.75 | 11.92 | 12.58 | 5,897 | +0.51(+4.23%) |
Aug 22, 2022 | 12.50 | 12.73 | 11.92 | 12.07 | 3,063 | -0.43(-3.47%) |
Aug 19, 2022 | 12.58 | 13.74 | 12.25 | 12.50 | 4,181 | -0.59(-4.49%) |
Aug 18, 2022 | 13.26 | 14.17 | 13.09 | 13.09 | 2,790 | -0.34(-2.52%) |
Aug 17, 2022 | 14.21 | 14.28 | 13.26 | 13.43 | 3,384 | -1.07(-7.39%) |
Aug 16, 2022 | 14.45 | 14.72 | 13.94 | 14.50 | 1,017 | +0.13(+0.93%) |
Aug 15, 2022 | 14.14 | 14.45 | 13.94 | 14.37 | 2,096 | -0.13(-0.87%) |
Aug 12, 2022 | 14.54 | 14.83 | 14.11 | 14.49 | 2,982 | -0.23(-1.54%) |
Aug 11, 2022 | 13.60 | 16.15 | 13.60 | 14.72 | 12,690 | +1.46(+11.00%) |
Aug 10, 2022 | 14.45 | 14.62 | 12.61 | 13.26 | 4,814 | -0.94(-6.59%) |
Aug 09, 2022 | 13.09 | 14.45 | 13.09 | 14.20 | 12,338 | +0.93(+7.02%) |
Aug 08, 2022 | 14.11 | 14.11 | 12.75 | 13.26 | 7,701 | -0.18(-1.30%) |
Aug 05, 2022 | 15.00 | 15.00 | 12.48 | 13.44 | 6,602 | -1.09(-7.48%) |
Aug 04, 2022 | 14.62 | 14.79 | 13.95 | 14.52 | 8,774 | +1.08(+8.00%) |
Aug 03, 2022 | 13.26 | 13.94 | 11.39 | 13.45 | 11,390 | -0.22(-1.60%) |
Aug 02, 2022 | 14.11 | 14.79 | 13.07 | 13.67 | 5,238 | -0.27(-1.94%) |
Aug 01, 2022 | 15.13 | 15.28 | 13.69 | 13.94 | 5,650 | -1.34(-8.79%) |
Jul 29, 2022 | 15.32 | 15.47 | 14.54 | 15.28 | 4,220 | +0.21(+1.42%) |
Jul 28, 2022 | 15.30 | 15.81 | 14.96 | 15.07 | 2,507 | +0.03(+0.23%) |
Jul 27, 2022 | 14.79 | 15.19 | 14.79 | 15.03 | 1,805 | +0.37(+2.53%) |
Jul 26, 2022 | 15.47 | 15.98 | 14.45 | 14.66 | 7,120 | -0.81(-5.22%) |
Jul 25, 2022 | 17.51 | 17.51 | 14.79 | 15.47 | 4,365 | -2.04(-11.65%) |
Jul 22, 2022 | 17.85 | 17.85 | 16.32 | 17.51 | 2,146 | +0.00(+0.00%) |
Jul 21, 2022 | 17.34 | 18.02 | 16.69 | 17.51 | 4,844 | +0.00(+0.00%) |
Jul 20, 2022 | 17.00 | 18.19 | 17.00 | 17.51 | 4,573 | +0.00(+0.00%) |
Jul 19, 2022 | 18.36 | 18.53 | 17.17 | 17.51 | 3,143 | -0.51(-2.83%) |
Jul 18, 2022 | 18.36 | 19.38 | 17.85 | 18.02 | 2,188 | -0.17(-0.93%) |
Jul 15, 2022 | 17.00 | 18.19 | 16.41 | 18.19 | 2,294 | +1.19(+7.00%) |
Jul 14, 2022 | 18.36 | 18.53 | 16.34 | 17.00 | 8,536 | -1.87(-9.91%) |
Jul 13, 2022 | 19.38 | 19.89 | 18.70 | 18.87 | 4,031 | -0.34(-1.77%) |
Jul 12, 2022 | 19.72 | 19.89 | 17.85 | 19.21 | 11,799 | -0.34(-1.74%) |
Jul 11, 2022 | 20.23 | 20.23 | 17.85 | 19.55 | 7,296 | -0.51(-2.54%) |
Jul 08, 2022 | 19.38 | 20.06 | 18.70 | 20.06 | 13,985 | +1.02(+5.36%) |
Jul 07, 2022 | 16.83 | 19.04 | 16.15 | 19.04 | 26,539 | +2.72(+16.68%) |
Jul 06, 2022 | 14.28 | 16.53 | 14.20 | 16.32 | 31,280 | +1.73(+11.88%) |
Jul 05, 2022 | 15.43 | 15.81 | 13.94 | 14.59 | 20,202 | -1.14(-7.24%) |
Jul 01, 2022 | 18.02 | 19.38 | 15.64 | 15.72 | 35,957 | -3.99(-20.26%) |
Jun 30, 2022 | 21.08 | 21.93 | 19.55 | 19.72 | 36,028 | -3.23(-14.07%) |
Jun 29, 2022 | 25.16 | 25.33 | 20.91 | 22.95 | 108,227 | -2.55(-10.00%) |
Jun 28, 2022 | 24.65 | 35.70 | 23.80 | 25.50 | 677,391 | -0.68(-2.60%) |
Jun 27, 2022 | 20.74 | 28.90 | 18.87 | 26.18 | 1,428,155 | +5.44(+26.23%) |
Jun 24, 2022 | 12.58 | 32.30 | 12.58 | 20.74 | 5,688,420 | +8.16(+64.86%) |
Jun 23, 2022 | 12.92 | 14.01 | 12.58 | 12.58 | 523 | -0.68(-5.10%) |
Jun 22, 2022 | 13.60 | 14.28 | 12.83 | 13.26 | 2,175 | -1.03(-7.20%) |
Jun 21, 2022 | 16.15 | 16.15 | 13.60 | 14.29 | 1,687 | -1.01(-6.63%) |
Jun 17, 2022 | 14.66 | 15.30 | 14.65 | 15.30 | 319 | +0.47(+3.14%) |
Jun 16, 2022 | 14.96 | 15.30 | 14.65 | 14.83 | 483 | +0.04(+0.29%) |
Jun 15, 2022 | 14.62 | 14.97 | 14.62 | 14.79 | 352 | +0.34(+2.36%) |
Jun 14, 2022 | 14.79 | 15.64 | 14.11 | 14.45 | 2,031 | -0.34(-2.30%) |
Jun 13, 2022 | 15.97 | 15.97 | 14.64 | 14.79 | 1,418 | -0.53(-3.43%) |
Jun 10, 2022 | 15.64 | 16.49 | 15.32 | 15.32 | 1,108 | -1.01(-6.19%) |
Jun 09, 2022 | 17.00 | 17.00 | 15.65 | 16.33 | 309 | -0.51(-3.02%) |
Jun 08, 2022 | 16.22 | 18.02 | 15.57 | 16.83 | 1,919 | +0.26(+1.54%) |
Jun 07, 2022 | 15.68 | 17.68 | 15.67 | 16.58 | 2,173 | +0.77(+4.86%) |
Jun 06, 2022 | 15.81 | 15.81 | 15.48 | 15.81 | 493 | +0.57(+3.75%) |
Jun 03, 2022 | 16.32 | 16.48 | 15.24 | 15.24 | 1,663 | -0.40(-2.57%) |
Jun 02, 2022 | 16.49 | 16.57 | 15.64 | 15.64 | 1,287 | -1.19(-7.09%) |