Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.92 | 12.04 | 11.87 | 12.00 | 305,556 | -0.13(-1.07%) |
Aug 30, 2022 | 12.39 | 12.40 | 12.05 | 12.13 | 110,958 | -0.16(-1.30%) |
Aug 29, 2022 | 12.08 | 12.39 | 12.04 | 12.29 | 344,642 | +0.07(+0.57%) |
Aug 26, 2022 | 12.49 | 12.60 | 12.22 | 12.22 | 147,167 | -0.56(-4.38%) |
Aug 25, 2022 | 12.74 | 12.88 | 12.69 | 12.78 | 147,442 | +0.13(+1.03%) |
Aug 24, 2022 | 12.64 | 12.74 | 12.60 | 12.65 | 394,509 | +0.05(+0.40%) |
Aug 23, 2022 | 12.49 | 12.73 | 12.49 | 12.60 | 237,866 | -0.18(-1.41%) |
Aug 22, 2022 | 12.93 | 13.03 | 12.71 | 12.78 | 256,988 | -0.49(-3.69%) |
Aug 19, 2022 | 13.16 | 13.41 | 13.14 | 13.27 | 105,665 | -0.06(-0.45%) |
Aug 18, 2022 | 13.53 | 13.53 | 13.31 | 13.33 | 137,204 | -0.23(-1.70%) |
Aug 17, 2022 | 13.69 | 13.69 | 13.45 | 13.56 | 100,957 | -0.34(-2.45%) |
Aug 16, 2022 | 13.84 | 13.92 | 13.78 | 13.90 | 106,054 | +0.25(+1.79%) |
Aug 15, 2022 | 13.72 | 13.75 | 13.61 | 13.65 | 103,838 | -0.23(-1.62%) |
Aug 12, 2022 | 13.86 | 13.94 | 13.72 | 13.88 | 172,833 | -0.71(-4.87%) |
Aug 11, 2022 | 14.62 | 14.70 | 14.56 | 14.59 | 142,758 | -0.05(-0.34%) |
Aug 10, 2022 | 14.74 | 14.79 | 14.61 | 14.64 | 121,539 | +0.41(+2.88%) |
Aug 09, 2022 | 14.17 | 14.30 | 14.10 | 14.23 | 100,604 | +0.07(+0.49%) |
Aug 08, 2022 | 14.32 | 14.37 | 14.13 | 14.16 | 156,981 | -0.16(-1.15%) |
Aug 05, 2022 | 14.45 | 14.61 | 14.21 | 14.32 | 153,023 | -0.82(-5.41%) |
Aug 04, 2022 | 15.23 | 15.31 | 14.90 | 15.14 | 129,385 | +0.57(+3.95%) |
Aug 03, 2022 | 14.49 | 14.63 | 14.41 | 14.57 | 454,594 | +0.78(+5.62%) |
Aug 02, 2022 | 13.77 | 13.90 | 13.73 | 13.79 | 158,857 | +0.20(+1.43%) |
Aug 01, 2022 | 13.69 | 13.74 | 13.57 | 13.60 | 135,223 | -0.02(-0.15%) |
Jul 29, 2022 | 13.36 | 13.65 | 13.31 | 13.62 | 131,139 | +0.24(+1.82%) |
Jul 28, 2022 | 13.32 | 13.40 | 13.14 | 13.38 | 136,760 | +0.58(+4.54%) |
Jul 27, 2022 | 12.72 | 12.80 | 12.56 | 12.79 | 109,201 | +0.27(+2.11%) |
Jul 26, 2022 | 12.59 | 12.63 | 12.45 | 12.53 | 306,282 | -0.04(-0.32%) |
Jul 25, 2022 | 12.71 | 12.72 | 12.50 | 12.57 | 281,516 | +0.15(+1.21%) |
Jul 22, 2022 | 12.47 | 12.51 | 12.35 | 12.42 | 240,473 | -0.21(-1.66%) |
Jul 21, 2022 | 12.60 | 12.67 | 12.51 | 12.63 | 73,675 | -0.02(-0.16%) |
Jul 20, 2022 | 12.49 | 12.66 | 12.45 | 12.65 | 317,070 | -0.01(-0.08%) |
Jul 19, 2022 | 12.49 | 12.70 | 12.49 | 12.66 | 200,206 | +0.20(+1.61%) |
Jul 18, 2022 | 12.27 | 12.68 | 12.24 | 12.46 | 241,925 | +0.60(+5.01%) |
Jul 15, 2022 | 11.74 | 11.89 | 11.65 | 11.87 | 143,076 | +0.35(+2.99%) |
Jul 14, 2022 | 11.48 | 11.54 | 11.39 | 11.52 | 129,073 | +0.02(+0.17%) |
Jul 13, 2022 | 11.40 | 11.58 | 11.36 | 11.50 | 135,911 | +0.05(+0.44%) |
Jul 12, 2022 | 11.62 | 11.62 | 11.42 | 11.45 | 292,477 | -0.14(-1.21%) |
Jul 11, 2022 | 11.66 | 11.71 | 11.56 | 11.59 | 147,603 | -0.45(-3.74%) |
Jul 08, 2022 | 12.04 | 12.09 | 11.92 | 12.04 | 129,749 | +0.29(+2.49%) |
Jul 07, 2022 | 11.73 | 11.83 | 11.70 | 11.75 | 197,652 | +0.77(+6.99%) |
Jul 06, 2022 | 11.01 | 11.06 | 10.90 | 10.98 | 426,645 | -0.15(-1.35%) |
Jul 05, 2022 | 11.10 | 11.16 | 10.94 | 11.13 | 277,762 | -0.58(-4.95%) |
Jul 01, 2022 | 11.69 | 11.78 | 11.45 | 11.71 | 131,378 | +0.06(+0.47%) |
Jun 30, 2022 | 11.52 | 11.74 | 11.52 | 11.65 | 139,039 | -0.36(-2.96%) |
Jun 29, 2022 | 12.06 | 12.10 | 11.98 | 12.01 | 136,608 | +0.09(+0.76%) |
Jun 28, 2022 | 12.24 | 12.32 | 11.90 | 11.92 | 263,859 | -0.41(-3.33%) |
Jun 27, 2022 | 12.33 | 12.43 | 12.31 | 12.33 | 177,089 | +0.21(+1.73%) |
Jun 24, 2022 | 11.87 | 12.14 | 11.84 | 12.12 | 869,815 | +0.58(+5.03%) |
Jun 23, 2022 | 11.77 | 11.82 | 11.45 | 11.54 | 1,047,938 | -0.43(-3.59%) |
Jun 22, 2022 | 12.00 | 12.18 | 11.88 | 11.97 | 345,296 | -0.25(-2.05%) |
Jun 21, 2022 | 12.21 | 12.35 | 12.08 | 12.22 | 201,607 | +0.62(+5.34%) |
Jun 17, 2022 | 11.79 | 11.91 | 11.50 | 11.60 | 440,344 | -0.43(-3.57%) |
Jun 16, 2022 | 11.81 | 12.18 | 11.67 | 12.03 | 200,670 | -0.78(-6.09%) |
Jun 15, 2022 | 12.90 | 12.93 | 12.59 | 12.81 | 184,496 | -0.05(-0.43%) |
Jun 14, 2022 | 12.75 | 12.98 | 12.75 | 12.87 | 217,971 | +0.10(+0.74%) |
Jun 13, 2022 | 12.81 | 12.95 | 12.66 | 12.77 | 260,357 | -0.27(-2.07%) |
Jun 10, 2022 | 12.98 | 13.10 | 12.89 | 13.04 | 245,947 | -0.53(-3.91%) |
Jun 09, 2022 | 13.70 | 13.83 | 13.56 | 13.57 | 157,398 | -0.31(-2.23%) |
Jun 08, 2022 | 13.91 | 14.00 | 13.80 | 13.88 | 1,067,575 | -1.36(-8.92%) |
Jun 07, 2022 | 15.13 | 15.24 | 15.06 | 15.24 | 122,328 | -0.20(-1.30%) |
Jun 06, 2022 | 15.58 | 15.60 | 15.40 | 15.44 | 112,697 | +0.07(+0.46%) |
Jun 03, 2022 | 15.41 | 15.48 | 15.29 | 15.37 | 143,278 | -0.14(-0.90%) |
Jun 02, 2022 | 15.08 | 15.51 | 15.08 | 15.51 | 153,417 | +0.63(+4.23%) |