Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.14 | 11.34 | 10.82 | 10.91 | 2,909,253 | -0.35(-3.07%) |
Aug 30, 2022 | 11.14 | 11.39 | 11.00 | 11.26 | 2,347,308 | +0.11(+0.95%) |
Aug 29, 2022 | 11.23 | 11.25 | 10.99 | 11.15 | 1,914,110 | -0.27(-2.35%) |
Aug 26, 2022 | 11.04 | 11.55 | 10.97 | 11.42 | 4,474,823 | +0.24(+2.15%) |
Aug 25, 2022 | 10.79 | 11.28 | 10.67 | 11.18 | 2,623,264 | +0.42(+3.92%) |
Aug 24, 2022 | 10.83 | 10.94 | 10.64 | 10.76 | 2,796,275 | -0.23(-2.10%) |
Aug 23, 2022 | 11.07 | 11.41 | 10.90 | 10.99 | 2,485,658 | -0.19(-1.72%) |
Aug 22, 2022 | 11.23 | 11.26 | 11.02 | 11.18 | 2,399,903 | -0.12(-1.10%) |
Aug 19, 2022 | 11.35 | 11.38 | 11.20 | 11.31 | 3,069,138 | -0.55(-4.62%) |
Aug 18, 2022 | 11.90 | 12.09 | 11.79 | 11.85 | 1,762,195 | +0.05(+0.41%) |
Aug 17, 2022 | 11.93 | 11.94 | 11.70 | 11.81 | 2,486,909 | -0.41(-3.38%) |
Aug 16, 2022 | 12.00 | 12.22 | 11.68 | 12.22 | 2,517,382 | +0.14(+1.19%) |
Aug 15, 2022 | 12.33 | 12.46 | 12.06 | 12.07 | 2,385,842 | +0.00(+0.00%) |
Aug 12, 2022 | 11.96 | 12.08 | 11.76 | 12.07 | 1,927,489 | +0.32(+2.69%) |
Aug 11, 2022 | 12.54 | 12.60 | 11.64 | 11.76 | 5,064,817 | -0.87(-6.92%) |
Aug 10, 2022 | 12.84 | 13.29 | 12.51 | 12.63 | 5,576,165 | -0.27(-2.08%) |
Aug 09, 2022 | 12.84 | 13.03 | 12.74 | 12.90 | 2,534,920 | -0.13(-1.03%) |
Aug 08, 2022 | 12.82 | 13.09 | 12.78 | 13.03 | 2,260,540 | +0.58(+4.62%) |
Aug 05, 2022 | 12.62 | 12.65 | 12.24 | 12.46 | 5,144,753 | -0.92(-6.89%) |
Aug 04, 2022 | 13.26 | 13.48 | 13.13 | 13.38 | 3,223,033 | -0.05(-0.36%) |
Aug 03, 2022 | 12.71 | 13.44 | 12.43 | 13.43 | 4,657,523 | +0.60(+4.64%) |
Aug 02, 2022 | 13.72 | 13.90 | 12.75 | 12.83 | 5,649,070 | -0.82(-5.98%) |
Aug 01, 2022 | 13.09 | 13.71 | 13.05 | 13.65 | 3,319,633 | +0.88(+6.92%) |
Jul 29, 2022 | 12.86 | 13.38 | 12.73 | 12.77 | 3,424,349 | -0.12(-0.89%) |
Jul 28, 2022 | 12.99 | 13.25 | 12.74 | 12.88 | 4,122,024 | +0.26(+2.05%) |
Jul 27, 2022 | 12.98 | 13.11 | 12.54 | 12.62 | 3,657,682 | -0.18(-1.42%) |
Jul 26, 2022 | 13.24 | 13.36 | 12.76 | 12.80 | 3,184,383 | +0.04(+0.30%) |
Jul 25, 2022 | 12.53 | 12.81 | 12.45 | 12.77 | 2,919,495 | -0.42(-3.20%) |
Jul 22, 2022 | 13.05 | 13.38 | 12.96 | 13.19 | 3,173,029 | +0.65(+5.21%) |
Jul 21, 2022 | 12.09 | 12.56 | 12.04 | 12.53 | 3,559,907 | +0.63(+5.32%) |
Jul 20, 2022 | 12.16 | 12.21 | 11.74 | 11.90 | 2,462,692 | +0.08(+0.65%) |
Jul 19, 2022 | 12.00 | 12.07 | 11.61 | 11.82 | 3,266,323 | -0.20(-1.68%) |
Jul 18, 2022 | 12.12 | 12.14 | 11.78 | 12.03 | 2,908,781 | -0.40(-3.24%) |
Jul 15, 2022 | 12.31 | 12.62 | 12.24 | 12.43 | 2,812,408 | +0.24(+1.97%) |
Jul 14, 2022 | 12.06 | 12.41 | 11.87 | 12.19 | 3,870,229 | -0.34(-2.68%) |
Jul 13, 2022 | 11.66 | 12.57 | 11.57 | 12.53 | 5,471,048 | +0.45(+3.74%) |
Jul 12, 2022 | 12.22 | 12.44 | 12.05 | 12.07 | 2,864,210 | +0.20(+1.70%) |
Jul 11, 2022 | 11.67 | 11.98 | 11.65 | 11.87 | 2,962,569 | +0.57(+5.01%) |
Jul 08, 2022 | 11.59 | 11.61 | 11.16 | 11.31 | 2,901,835 | -0.40(-3.44%) |
Jul 07, 2022 | 12.10 | 12.12 | 11.61 | 11.71 | 2,658,006 | -0.32(-2.63%) |
Jul 06, 2022 | 12.86 | 12.91 | 12.01 | 12.03 | 3,977,427 | -0.64(-5.08%) |
Jul 05, 2022 | 12.70 | 12.98 | 12.47 | 12.67 | 3,585,377 | +0.32(+2.56%) |
Jul 01, 2022 | 12.40 | 12.91 | 12.17 | 12.35 | 5,069,329 | +0.36(+3.04%) |
Jun 30, 2022 | 11.99 | 12.27 | 11.96 | 11.99 | 3,654,938 | +0.32(+2.71%) |
Jun 29, 2022 | 11.25 | 11.70 | 11.18 | 11.67 | 2,520,412 | +0.52(+4.65%) |
Jun 28, 2022 | 10.93 | 11.18 | 10.80 | 11.15 | 3,277,693 | +0.12(+1.04%) |
Jun 27, 2022 | 10.89 | 11.20 | 10.87 | 11.04 | 2,112,180 | -0.29(-2.54%) |
Jun 24, 2022 | 11.59 | 11.80 | 11.29 | 11.33 | 2,687,495 | -0.48(-4.07%) |
Jun 23, 2022 | 11.75 | 12.11 | 11.60 | 11.81 | 4,807,999 | +0.31(+2.67%) |
Jun 22, 2022 | 11.36 | 11.54 | 11.29 | 11.50 | 2,658,353 | +0.85(+7.98%) |
Jun 21, 2022 | 10.63 | 10.89 | 10.53 | 10.65 | 3,291,957 | -0.58(-5.20%) |
Jun 17, 2022 | 11.18 | 11.43 | 10.88 | 11.23 | 3,061,100 | +0.15(+1.38%) |
Jun 16, 2022 | 10.17 | 11.10 | 10.05 | 11.08 | 4,525,348 | +0.21(+1.94%) |
Jun 15, 2022 | 10.64 | 10.88 | 10.33 | 10.87 | 5,079,460 | +0.57(+5.58%) |
Jun 14, 2022 | 10.78 | 10.91 | 10.21 | 10.29 | 4,054,338 | -0.39(-3.67%) |
Jun 13, 2022 | 11.09 | 11.14 | 10.38 | 10.69 | 7,961,971 | -1.12(-9.49%) |
Jun 10, 2022 | 11.98 | 12.06 | 11.54 | 11.81 | 3,133,667 | -0.22(-1.83%) |
Jun 09, 2022 | 11.81 | 12.08 | 11.77 | 12.03 | 2,164,260 | +0.11(+0.88%) |
Jun 08, 2022 | 12.08 | 12.23 | 11.90 | 11.92 | 1,621,746 | -0.31(-2.51%) |
Jun 07, 2022 | 12.06 | 12.42 | 12.06 | 12.23 | 2,053,323 | +0.35(+2.98%) |
Jun 06, 2022 | 12.26 | 12.37 | 11.83 | 11.87 | 2,914,843 | -0.65(-5.20%) |
Jun 03, 2022 | 12.25 | 12.53 | 12.17 | 12.53 | 2,058,681 | -0.08(-0.61%) |
Jun 02, 2022 | 12.75 | 12.76 | 12.35 | 12.60 | 2,377,911 | -0.02(-0.15%) |