Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.95 | 11.58 | 10.95 | 11.25 | 17,139 | +0.05(+0.44%) |
Aug 30, 2022 | 11.51 | 11.51 | 10.95 | 11.20 | 14,945 | -0.24(-2.09%) |
Aug 29, 2022 | 11.94 | 11.96 | 11.40 | 11.43 | 21,047 | -0.45(-3.81%) |
Aug 26, 2022 | 12.16 | 12.41 | 11.85 | 11.89 | 16,925 | -0.28(-2.28%) |
Aug 25, 2022 | 12.15 | 12.30 | 11.85 | 12.16 | 32,214 | +0.17(+1.44%) |
Aug 24, 2022 | 12.15 | 12.15 | 11.85 | 11.99 | 35,843 | -0.46(-3.67%) |
Aug 23, 2022 | 12.45 | 12.56 | 12.07 | 12.45 | 18,616 | -0.11(-0.91%) |
Aug 22, 2022 | 13.80 | 13.80 | 12.24 | 12.56 | 38,192 | -1.24(-8.96%) |
Aug 19, 2022 | 13.80 | 13.95 | 13.55 | 13.80 | 6,069 | -0.38(-2.71%) |
Aug 18, 2022 | 13.70 | 14.49 | 13.52 | 14.18 | 14,926 | +0.48(+3.49%) |
Aug 17, 2022 | 14.41 | 14.55 | 13.35 | 13.71 | 35,539 | -0.84(-5.76%) |
Aug 16, 2022 | 15.00 | 15.00 | 14.40 | 14.54 | 86,821 | -0.53(-3.53%) |
Aug 15, 2022 | 15.30 | 15.45 | 15.00 | 15.07 | 20,365 | -0.38(-2.43%) |
Aug 12, 2022 | 15.30 | 15.45 | 15.00 | 15.45 | 12,951 | +0.15(+0.99%) |
Aug 11, 2022 | 14.70 | 15.30 | 14.66 | 15.30 | 37,403 | +0.90(+6.23%) |
Aug 10, 2022 | 17.40 | 17.55 | 14.40 | 14.40 | 85,927 | -2.85(-16.51%) |
Aug 09, 2022 | 17.40 | 18.15 | 16.35 | 17.25 | 22,350 | -0.30(-1.71%) |
Aug 08, 2022 | 17.55 | 18.15 | 17.25 | 17.55 | 16,045 | +0.00(+0.00%) |
Aug 05, 2022 | 17.25 | 17.85 | 17.25 | 17.55 | 13,448 | -0.60(-3.31%) |
Aug 04, 2022 | 19.35 | 19.35 | 18.00 | 18.15 | 52,061 | +0.15(+0.83%) |
Aug 03, 2022 | 18.15 | 18.52 | 17.40 | 18.00 | 27,215 | +0.15(+0.84%) |
Aug 02, 2022 | 16.80 | 18.15 | 16.50 | 17.85 | 18,046 | +0.90(+5.31%) |
Aug 01, 2022 | 16.50 | 17.40 | 16.20 | 16.95 | 6,595 | +0.15(+0.89%) |
Jul 29, 2022 | 16.80 | 17.55 | 16.05 | 16.80 | 28,028 | +0.00(+0.00%) |
Jul 28, 2022 | 16.05 | 16.80 | 15.45 | 16.80 | 23,660 | +0.90(+5.66%) |
Jul 27, 2022 | 15.00 | 16.20 | 14.70 | 15.90 | 30,656 | +1.05(+7.08%) |
Jul 26, 2022 | 14.10 | 15.15 | 13.96 | 14.85 | 20,462 | +0.75(+5.31%) |
Jul 25, 2022 | 14.55 | 14.96 | 13.88 | 14.10 | 6,703 | -0.38(-2.61%) |
Jul 22, 2022 | 14.73 | 14.97 | 14.40 | 14.48 | 4,154 | -0.28(-1.89%) |
Jul 21, 2022 | 14.71 | 14.82 | 14.55 | 14.76 | 5,494 | -0.24(-1.57%) |
Jul 20, 2022 | 14.80 | 15.15 | 14.80 | 14.99 | 6,561 | +0.17(+1.17%) |
Jul 19, 2022 | 15.30 | 15.45 | 14.62 | 14.82 | 14,863 | -0.33(-2.19%) |
Jul 18, 2022 | 14.92 | 15.15 | 14.87 | 15.15 | 3,041 | +0.33(+2.21%) |
Jul 15, 2022 | 15.15 | 15.15 | 14.55 | 14.82 | 8,450 | -0.18(-1.18%) |
Jul 14, 2022 | 14.87 | 15.15 | 14.87 | 15.00 | 2,906 | -0.15(-0.99%) |
Jul 13, 2022 | 15.30 | 15.45 | 15.00 | 15.15 | 7,080 | -0.15(-0.98%) |
Jul 12, 2022 | 15.00 | 15.30 | 15.00 | 15.30 | 8,248 | +0.15(+0.99%) |
Jul 11, 2022 | 15.15 | 15.75 | 15.00 | 15.15 | 7,928 | -0.16(-1.04%) |
Jul 08, 2022 | 15.15 | 16.05 | 15.15 | 15.31 | 34,528 | +0.11(+0.73%) |
Jul 07, 2022 | 15.45 | 15.90 | 15.15 | 15.20 | 13,297 | -0.18(-1.15%) |
Jul 06, 2022 | 15.75 | 15.77 | 14.36 | 15.38 | 34,180 | -0.22(-1.44%) |
Jul 05, 2022 | 15.75 | 16.05 | 15.45 | 15.60 | 49,286 | +0.07(+0.48%) |
Jul 01, 2022 | 15.45 | 16.33 | 15.30 | 15.53 | 68,587 | +0.22(+1.47%) |
Jun 30, 2022 | 15.30 | 16.95 | 15.01 | 15.30 | 48,887 | +0.15(+0.99%) |
Jun 29, 2022 | 15.30 | 15.75 | 15.00 | 15.15 | 18,528 | -0.30(-1.94%) |
Jun 28, 2022 | 15.15 | 16.04 | 15.15 | 15.45 | 12,132 | +0.15(+0.98%) |
Jun 27, 2022 | 15.00 | 16.05 | 15.00 | 15.30 | 20,930 | +0.15(+0.99%) |
Jun 24, 2022 | 15.60 | 16.05 | 15.00 | 15.15 | 9,685 | -0.43(-2.77%) |
Jun 23, 2022 | 15.15 | 15.75 | 15.00 | 15.58 | 14,106 | +0.43(+2.85%) |
Jun 22, 2022 | 14.85 | 15.60 | 14.85 | 15.15 | 16,332 | -0.15(-0.98%) |
Jun 21, 2022 | 15.00 | 15.60 | 15.00 | 15.30 | 19,835 | +0.15(+0.99%) |
Jun 17, 2022 | 15.00 | 15.45 | 14.40 | 15.15 | 9,426 | +0.18(+1.23%) |
Jun 16, 2022 | 14.96 | 15.45 | 14.07 | 14.97 | 6,910 | -0.33(-2.19%) |
Jun 15, 2022 | 14.70 | 15.45 | 14.55 | 15.30 | 14,019 | +0.36(+2.43%) |
Jun 14, 2022 | 15.30 | 15.90 | 14.40 | 14.94 | 31,259 | -0.51(-3.32%) |
Jun 13, 2022 | 15.60 | 15.68 | 14.79 | 15.45 | 17,210 | -0.75(-4.63%) |
Jun 10, 2022 | 15.60 | 16.50 | 14.70 | 16.20 | 30,896 | +0.45(+2.86%) |
Jun 09, 2022 | 15.90 | 16.20 | 15.45 | 15.75 | 34,784 | -0.15(-0.94%) |
Jun 08, 2022 | 14.55 | 16.35 | 14.55 | 15.90 | 62,119 | +1.20(+8.16%) |
Jun 07, 2022 | 14.25 | 15.00 | 14.10 | 14.70 | 5,532 | +0.33(+2.26%) |
Jun 06, 2022 | 14.40 | 14.85 | 13.84 | 14.37 | 21,363 | +0.14(+0.98%) |
Jun 03, 2022 | 14.25 | 14.70 | 13.50 | 14.23 | 5,134 | -0.09(-0.60%) |
Jun 02, 2022 | 14.40 | 14.69 | 13.52 | 14.32 | 14,836 | -0.23(-1.57%) |