Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.89 | 10.91 | 10.84 | 10.86 | 18,366 | +0.16(+1.49%) |
Aug 30, 2022 | 10.77 | 10.78 | 10.70 | 10.70 | 53,608 | -0.13(-1.16%) |
Aug 29, 2022 | 10.83 | 10.87 | 10.78 | 10.82 | 33,728 | -0.04(-0.33%) |
Aug 26, 2022 | 10.98 | 10.99 | 10.86 | 10.86 | 60,133 | -0.05(-0.49%) |
Aug 25, 2022 | 10.87 | 10.93 | 10.82 | 10.91 | 23,405 | +0.21(+1.95%) |
Aug 24, 2022 | 10.64 | 10.73 | 10.64 | 10.70 | 58,671 | -0.01(-0.06%) |
Aug 23, 2022 | 10.68 | 10.71 | 10.67 | 10.71 | 13,884 | -0.03(-0.30%) |
Aug 22, 2022 | 10.75 | 10.79 | 10.74 | 10.74 | 20,099 | -0.01(-0.07%) |
Aug 19, 2022 | 10.76 | 10.80 | 10.75 | 10.75 | 8,881 | +0.01(+0.08%) |
Aug 18, 2022 | 10.77 | 10.79 | 10.73 | 10.74 | 56,722 | -0.16(-1.47%) |
Aug 17, 2022 | 10.89 | 10.92 | 10.87 | 10.90 | 5,009 | +0.03(+0.27%) |
Aug 16, 2022 | 10.87 | 10.89 | 10.86 | 10.87 | 4,390 | -0.01(-0.05%) |
Aug 15, 2022 | 10.95 | 10.95 | 10.88 | 10.88 | 25,362 | -0.17(-1.52%) |
Aug 12, 2022 | 10.98 | 11.06 | 10.98 | 11.05 | 16,396 | +0.04(+0.34%) |
Aug 11, 2022 | 11.01 | 11.07 | 10.99 | 11.01 | 15,806 | +0.22(+2.06%) |
Aug 10, 2022 | 10.81 | 10.81 | 10.73 | 10.79 | 66,085 | -0.06(-0.51%) |
Aug 09, 2022 | 10.86 | 10.89 | 10.83 | 10.84 | 6,938 | -0.05(-0.43%) |
Aug 08, 2022 | 10.90 | 10.93 | 10.87 | 10.89 | 5,475 | -0.01(-0.06%) |
Aug 05, 2022 | 10.86 | 10.93 | 10.85 | 10.89 | 36,768 | +0.08(+0.77%) |
Aug 04, 2022 | 10.86 | 10.87 | 10.80 | 10.81 | 5,006 | +0.10(+0.90%) |
Aug 03, 2022 | 10.71 | 10.71 | 10.67 | 10.71 | 21,240 | -0.01(-0.09%) |
Aug 02, 2022 | 10.71 | 10.79 | 10.67 | 10.72 | 65,624 | -0.20(-1.82%) |
Aug 01, 2022 | 10.88 | 10.96 | 10.88 | 10.92 | 8,199 | -0.16(-1.44%) |
Jul 29, 2022 | 11.06 | 11.09 | 11.04 | 11.08 | 60,879 | -0.14(-1.22%) |
Jul 28, 2022 | 11.19 | 11.22 | 11.16 | 11.22 | 3,225 | -0.04(-0.38%) |
Jul 27, 2022 | 11.25 | 11.31 | 11.19 | 11.26 | 16,476 | +0.06(+0.57%) |
Jul 26, 2022 | 11.25 | 11.32 | 11.19 | 11.20 | 33,236 | +0.03(+0.28%) |
Jul 25, 2022 | 11.17 | 11.19 | 11.15 | 11.17 | 15,187 | +0.05(+0.47%) |
Jul 22, 2022 | 11.12 | 11.15 | 11.11 | 11.12 | 2,599 | -0.01(-0.11%) |
Jul 21, 2022 | 11.08 | 11.15 | 11.08 | 11.13 | 35,977 | -0.10(-0.87%) |
Jul 20, 2022 | 11.26 | 11.26 | 11.17 | 11.23 | 15,879 | -0.06(-0.56%) |
Jul 19, 2022 | 11.26 | 11.32 | 11.24 | 11.29 | 34,608 | +0.07(+0.64%) |
Jul 18, 2022 | 11.24 | 11.28 | 11.18 | 11.22 | 29,677 | +0.28(+2.54%) |
Jul 15, 2022 | 10.96 | 11.02 | 10.86 | 10.94 | 160,328 | -0.15(-1.37%) |
Jul 14, 2022 | 11.15 | 11.15 | 11.04 | 11.09 | 38,706 | -0.32(-2.83%) |
Jul 13, 2022 | 11.35 | 11.45 | 11.35 | 11.41 | 28,115 | -0.22(-1.87%) |
Jul 12, 2022 | 11.62 | 11.69 | 11.62 | 11.63 | 47,061 | -0.01(-0.05%) |
Jul 11, 2022 | 11.68 | 11.70 | 11.61 | 11.64 | 103,391 | -0.19(-1.62%) |
Jul 08, 2022 | 11.82 | 11.84 | 11.79 | 11.83 | 13,045 | -0.08(-0.65%) |
Jul 07, 2022 | 11.83 | 11.94 | 11.82 | 11.91 | 21,025 | +0.14(+1.22%) |
Jul 06, 2022 | 11.81 | 11.81 | 11.72 | 11.76 | 78,191 | -0.20(-1.65%) |
Jul 05, 2022 | 11.93 | 11.98 | 11.81 | 11.96 | 51,248 | -0.21(-1.70%) |
Jul 01, 2022 | 12.16 | 12.17 | 12.08 | 12.17 | 7,815 | +0.01(+0.07%) |
Jun 30, 2022 | 12.10 | 12.18 | 12.08 | 12.16 | 68,745 | +0.08(+0.67%) |
Jun 29, 2022 | 12.17 | 12.17 | 12.07 | 12.08 | 15,748 | -0.04(-0.37%) |
Jun 28, 2022 | 12.19 | 12.20 | 12.12 | 12.12 | 46,465 | +0.07(+0.55%) |
Jun 27, 2022 | 12.06 | 12.07 | 12.01 | 12.06 | 18,086 | +0.10(+0.82%) |
Jun 24, 2022 | 11.96 | 11.98 | 11.90 | 11.96 | 19,726 | +0.05(+0.40%) |
Jun 23, 2022 | 11.95 | 11.98 | 11.88 | 11.91 | 5,009 | +0.05(+0.43%) |
Jun 22, 2022 | 11.81 | 11.86 | 11.75 | 11.86 | 68,096 | -0.05(-0.45%) |
Jun 21, 2022 | 11.91 | 11.96 | 11.89 | 11.91 | 52,026 | +0.20(+1.68%) |
Jun 17, 2022 | 11.74 | 11.79 | 11.65 | 11.72 | 60,847 | +0.04(+0.38%) |
Jun 16, 2022 | 11.64 | 11.70 | 11.60 | 11.67 | 50,101 | -0.23(-1.95%) |
Jun 15, 2022 | 11.79 | 11.97 | 11.79 | 11.90 | 47,613 | +0.39(+3.42%) |
Jun 14, 2022 | 11.51 | 11.56 | 11.50 | 11.51 | 22,642 | +0.21(+1.82%) |
Jun 13, 2022 | 11.38 | 11.40 | 11.27 | 11.31 | 64,823 | -0.19(-1.67%) |
Jun 10, 2022 | 11.56 | 11.56 | 11.48 | 11.50 | 65,956 | -0.07(-0.58%) |
Jun 09, 2022 | 11.66 | 11.69 | 11.56 | 11.56 | 26,858 | -0.08(-0.69%) |
Jun 08, 2022 | 11.65 | 11.73 | 11.64 | 11.64 | 21,037 | +0.02(+0.14%) |
Jun 07, 2022 | 11.64 | 11.66 | 11.61 | 11.63 | 99,905 | +0.01(+0.05%) |
Jun 06, 2022 | 11.68 | 11.73 | 11.62 | 11.62 | 96,621 | +0.07(+0.58%) |
Jun 03, 2022 | 11.60 | 11.60 | 11.51 | 11.56 | 6,788 | -0.08(-0.69%) |
Jun 02, 2022 | 11.52 | 11.64 | 11.46 | 11.64 | 12,553 | +0.13(+1.09%) |