Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 10, 2022 | 15.57 | 0 | +2.29(+17.24%) | |||
Aug 09, 2022 | 13.25 | 13.49 | 12.98 | 13.28 | 7,485 | +0.06(+0.45%) |
Aug 08, 2022 | 12.90 | 13.22 | 12.64 | 13.22 | 60,964 | +0.47(+3.69%) |
Aug 05, 2022 | 13.03 | 13.03 | 12.35 | 12.75 | 73,305 | -0.43(-3.26%) |
Aug 04, 2022 | 13.11 | 13.21 | 12.78 | 13.18 | 34,893 | +0.17(+1.31%) |
Aug 03, 2022 | 13.06 | 13.29 | 13.01 | 13.01 | 25,457 | +0.01(+0.08%) |
Aug 02, 2022 | 13.36 | 13.67 | 12.64 | 13.00 | 30,102 | -0.25(-1.89%) |
Aug 01, 2022 | 13.81 | 13.91 | 13.11 | 13.25 | 42,501 | -0.56(-4.06%) |
Jul 29, 2022 | 13.40 | 14.00 | 13.40 | 13.81 | 8,774 | +0.13(+0.95%) |
Jul 28, 2022 | 13.36 | 14.00 | 13.36 | 13.68 | 9,684 | +0.41(+3.09%) |
Jul 27, 2022 | 13.40 | 13.53 | 13.12 | 13.27 | 22,543 | -0.04(-0.30%) |
Jul 26, 2022 | 13.76 | 13.90 | 13.18 | 13.31 | 3,986 | -0.36(-2.63%) |
Jul 25, 2022 | 13.67 | 13.86 | 13.56 | 13.67 | 7,035 | +0.02(+0.15%) |
Jul 22, 2022 | 13.75 | 13.81 | 13.56 | 13.65 | 8,966 | -0.03(-0.22%) |
Jul 21, 2022 | 13.72 | 13.90 | 13.59 | 13.68 | 6,391 | +0.05(+0.37%) |
Jul 20, 2022 | 13.70 | 13.80 | 13.54 | 13.63 | 12,845 | +0.08(+0.59%) |
Jul 19, 2022 | 13.46 | 13.89 | 13.46 | 13.55 | 35,730 | +0.25(+1.88%) |
Jul 18, 2022 | 13.15 | 13.50 | 13.15 | 13.30 | 20,813 | +0.12(+0.91%) |
Jul 15, 2022 | 12.96 | 13.24 | 12.77 | 13.18 | 9,227 | +0.30(+2.33%) |
Jul 14, 2022 | 13.09 | 13.38 | 12.04 | 12.88 | 22,001 | -0.28(-2.13%) |
Jul 13, 2022 | 13.15 | 13.48 | 13.10 | 13.16 | 9,740 | +0.01(+0.08%) |
Jul 12, 2022 | 13.40 | 13.60 | 13.11 | 13.15 | 17,583 | -0.36(-2.66%) |
Jul 11, 2022 | 13.59 | 13.65 | 13.10 | 13.51 | 18,488 | -0.08(-0.59%) |
Jul 08, 2022 | 13.54 | 13.65 | 13.18 | 13.59 | 15,790 | -0.06(-0.44%) |
Jul 07, 2022 | 13.28 | 13.65 | 13.28 | 13.65 | 11,223 | +0.65(+5.00%) |
Jul 06, 2022 | 13.67 | 13.67 | 11.80 | 13.00 | 84,384 | -0.41(-3.06%) |
Jul 05, 2022 | 14.01 | 14.37 | 13.34 | 13.41 | 22,877 | -0.60(-4.28%) |
Jul 01, 2022 | 14.00 | 14.50 | 14.00 | 14.01 | 28,605 | -0.05(-0.36%) |
Jun 30, 2022 | 13.71 | 14.36 | 13.64 | 14.06 | 20,882 | -0.17(-1.19%) |
Jun 29, 2022 | 14.65 | 14.88 | 14.06 | 14.23 | 15,010 | -0.06(-0.42%) |
Jun 28, 2022 | 14.80 | 15.09 | 14.29 | 14.29 | 6,907 | -0.51(-3.41%) |
Jun 27, 2022 | 14.72 | 14.99 | 14.20 | 14.79 | 25,727 | -0.06(-0.44%) |
Jun 24, 2022 | 14.50 | 14.98 | 14.11 | 14.86 | 23,214 | +0.71(+5.02%) |
Jun 23, 2022 | 14.36 | 14.60 | 14.13 | 14.15 | 15,257 | -0.48(-3.28%) |
Jun 22, 2022 | 14.93 | 15.00 | 14.24 | 14.63 | 39,802 | -0.37(-2.47%) |
Jun 21, 2022 | 15.08 | 15.54 | 14.40 | 15.00 | 25,028 | -0.07(-0.46%) |
Jun 17, 2022 | 14.63 | 15.46 | 14.63 | 15.07 | 10,554 | +0.29(+1.96%) |
Jun 16, 2022 | 15.06 | 15.20 | 14.33 | 14.78 | 20,828 | -0.43(-2.83%) |
Jun 15, 2022 | 15.39 | 15.50 | 14.75 | 15.21 | 10,147 | -0.05(-0.33%) |
Jun 14, 2022 | 15.41 | 15.61 | 15.17 | 15.26 | 9,578 | +0.10(+0.66%) |
Jun 13, 2022 | 15.95 | 15.95 | 14.89 | 15.16 | 39,021 | -0.85(-5.31%) |
Jun 10, 2022 | 16.07 | 16.40 | 15.83 | 16.01 | 10,271 | -0.29(-1.78%) |
Jun 09, 2022 | 17.20 | 17.20 | 16.26 | 16.30 | 12,968 | -0.74(-4.34%) |
Jun 08, 2022 | 17.77 | 17.88 | 17.03 | 17.04 | 19,290 | -0.61(-3.46%) |
Jun 07, 2022 | 17.43 | 17.98 | 17.22 | 17.65 | 24,531 | +0.42(+2.44%) |
Jun 06, 2022 | 16.66 | 17.45 | 16.64 | 17.23 | 29,544 | +0.57(+3.42%) |
Jun 03, 2022 | 16.79 | 16.93 | 16.45 | 16.66 | 8,105 | -0.14(-0.83%) |
Jun 02, 2022 | 16.18 | 17.00 | 15.99 | 16.80 | 25,165 | +0.66(+4.09%) |