Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.81 | 14.23 | 13.63 | 13.68 | 197,359 | +0.01(+0.07%) |
Aug 30, 2022 | 13.85 | 13.90 | 13.21 | 13.67 | 209,872 | -0.06(-0.44%) |
Aug 29, 2022 | 13.50 | 14.09 | 13.50 | 13.73 | 141,909 | -0.01(-0.07%) |
Aug 26, 2022 | 14.47 | 14.47 | 13.65 | 13.74 | 174,789 | -0.71(-4.91%) |
Aug 25, 2022 | 14.57 | 14.64 | 14.07 | 14.45 | 199,532 | -0.06(-0.41%) |
Aug 24, 2022 | 14.19 | 14.73 | 14.05 | 14.51 | 216,396 | +0.25(+1.75%) |
Aug 23, 2022 | 14.34 | 14.49 | 14.01 | 14.26 | 169,566 | -0.03(-0.21%) |
Aug 22, 2022 | 14.19 | 14.50 | 13.93 | 14.29 | 260,828 | -0.15(-1.04%) |
Aug 19, 2022 | 14.33 | 14.64 | 14.06 | 14.44 | 146,419 | -0.22(-1.50%) |
Aug 18, 2022 | 14.41 | 14.74 | 13.94 | 14.66 | 423,668 | +0.11(+0.76%) |
Aug 17, 2022 | 14.65 | 15.04 | 14.42 | 14.55 | 224,957 | -0.32(-2.15%) |
Aug 16, 2022 | 15.19 | 15.26 | 14.68 | 14.87 | 234,891 | -0.39(-2.56%) |
Aug 15, 2022 | 15.65 | 16.00 | 15.22 | 15.26 | 265,500 | -0.38(-2.43%) |
Aug 12, 2022 | 15.29 | 15.94 | 15.12 | 15.64 | 307,427 | +0.47(+3.10%) |
Aug 11, 2022 | 15.06 | 15.67 | 14.76 | 15.17 | 409,144 | +0.17(+1.13%) |
Aug 10, 2022 | 15.76 | 15.79 | 14.61 | 15.00 | 516,199 | -0.36(-2.34%) |
Aug 09, 2022 | 16.25 | 16.26 | 14.89 | 15.36 | 412,325 | -1.26(-7.58%) |
Aug 08, 2022 | 16.60 | 16.81 | 15.66 | 16.62 | 405,477 | +0.21(+1.28%) |
Aug 05, 2022 | 15.55 | 16.59 | 15.20 | 16.41 | 335,651 | +0.58(+3.66%) |
Aug 04, 2022 | 15.04 | 15.87 | 15.04 | 15.83 | 235,556 | +0.92(+6.17%) |
Aug 03, 2022 | 14.43 | 15.74 | 14.39 | 14.91 | 332,628 | +0.71(+5.00%) |
Aug 02, 2022 | 13.69 | 14.74 | 13.69 | 14.20 | 288,405 | +0.42(+3.05%) |
Aug 01, 2022 | 15.32 | 15.57 | 13.65 | 13.78 | 508,846 | -1.66(-10.75%) |
Jul 29, 2022 | 15.54 | 15.54 | 14.98 | 15.44 | 254,551 | -0.27(-1.72%) |
Jul 28, 2022 | 15.81 | 15.99 | 15.06 | 15.71 | 167,439 | -0.08(-0.51%) |
Jul 27, 2022 | 15.55 | 15.93 | 15.22 | 15.79 | 204,273 | +0.53(+3.47%) |
Jul 26, 2022 | 15.14 | 15.88 | 14.89 | 15.26 | 210,596 | -0.01(-0.07%) |
Jul 25, 2022 | 15.85 | 16.16 | 15.13 | 15.27 | 218,026 | -0.58(-3.66%) |
Jul 22, 2022 | 17.00 | 17.00 | 15.75 | 15.85 | 191,899 | -1.03(-6.10%) |
Jul 21, 2022 | 17.39 | 17.50 | 16.52 | 16.88 | 195,667 | -0.59(-3.38%) |
Jul 20, 2022 | 16.27 | 18.07 | 16.27 | 17.47 | 550,222 | +1.34(+8.31%) |
Jul 19, 2022 | 15.51 | 16.68 | 15.46 | 16.13 | 384,772 | +0.84(+5.49%) |
Jul 18, 2022 | 17.69 | 17.69 | 15.17 | 15.29 | 394,852 | -1.56(-9.26%) |
Jul 15, 2022 | 17.40 | 17.40 | 16.29 | 16.85 | 481,330 | -0.25(-1.46%) |
Jul 14, 2022 | 17.48 | 17.97 | 17.10 | 17.10 | 440,980 | -0.79(-4.42%) |
Jul 13, 2022 | 15.00 | 18.08 | 14.97 | 17.89 | 856,608 | +2.37(+15.27%) |
Jul 12, 2022 | 15.14 | 15.65 | 14.19 | 15.52 | 325,461 | +0.42(+2.78%) |
Jul 11, 2022 | 16.07 | 16.07 | 15.04 | 15.10 | 438,658 | -1.11(-6.85%) |
Jul 08, 2022 | 16.53 | 17.21 | 16.15 | 16.21 | 391,819 | -0.45(-2.70%) |
Jul 07, 2022 | 16.00 | 16.99 | 15.89 | 16.66 | 689,891 | +0.81(+5.11%) |
Jul 06, 2022 | 14.74 | 16.36 | 14.56 | 15.85 | 767,945 | +1.21(+8.27%) |
Jul 05, 2022 | 14.03 | 14.69 | 13.81 | 14.64 | 449,217 | +0.37(+2.59%) |
Jul 01, 2022 | 13.05 | 14.59 | 12.97 | 14.27 | 773,083 | +1.07(+8.11%) |
Jun 30, 2022 | 12.99 | 13.63 | 12.67 | 13.20 | 443,136 | -0.18(-1.35%) |
Jun 29, 2022 | 12.31 | 13.57 | 11.98 | 13.38 | 549,475 | +0.96(+7.73%) |
Jun 28, 2022 | 12.94 | 13.00 | 12.21 | 12.42 | 385,983 | -0.42(-3.27%) |
Jun 27, 2022 | 12.25 | 12.87 | 11.93 | 12.84 | 426,898 | +0.73(+6.03%) |
Jun 24, 2022 | 12.47 | 12.60 | 11.91 | 12.11 | 1,182,460 | +0.05(+0.41%) |
Jun 23, 2022 | 11.29 | 12.11 | 11.20 | 12.06 | 414,095 | +0.86(+7.68%) |
Jun 22, 2022 | 10.52 | 11.66 | 10.37 | 11.20 | 344,332 | +0.42(+3.90%) |
Jun 21, 2022 | 10.60 | 11.34 | 10.60 | 10.78 | 518,386 | +0.45(+4.36%) |
Jun 17, 2022 | 9.170 | 10.51 | 9.170 | 10.33 | 2,399,472 | +1.30(+14.40%) |
Jun 16, 2022 | 9.440 | 9.630 | 8.880 | 9.030 | 965,458 | -0.83(-8.42%) |
Jun 15, 2022 | 9.280 | 9.910 | 9.180 | 9.860 | 960,131 | +0.67(+7.29%) |
Jun 14, 2022 | 9.310 | 9.450 | 8.795 | 9.190 | 582,702 | -0.05(-0.54%) |
Jun 13, 2022 | 9.870 | 9.880 | 9.040 | 9.240 | 717,288 | -1.02(-9.94%) |
Jun 10, 2022 | 10.85 | 10.85 | 10.01 | 10.26 | 607,459 | -0.95(-8.47%) |
Jun 09, 2022 | 11.58 | 11.81 | 11.14 | 11.21 | 385,690 | -0.51(-4.35%) |
Jun 08, 2022 | 11.33 | 11.96 | 11.17 | 11.72 | 576,605 | +0.20(+1.74%) |
Jun 07, 2022 | 10.64 | 11.55 | 10.59 | 11.52 | 474,233 | +0.72(+6.67%) |
Jun 06, 2022 | 11.63 | 11.91 | 10.75 | 10.80 | 271,493 | -0.37(-3.31%) |
Jun 03, 2022 | 10.56 | 11.27 | 10.41 | 11.17 | 632,550 | +0.51(+4.78%) |
Jun 02, 2022 | 10.74 | 11.19 | 10.57 | 10.66 | 572,734 | -0.15(-1.39%) |