Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.91 | 12.16 | 11.74 | 11.82 | 51,080 | +0.03(+0.22%) |
Aug 30, 2022 | 12.01 | 12.01 | 11.73 | 11.80 | 42,066 | -0.10(-0.87%) |
Aug 29, 2022 | 11.77 | 12.00 | 11.77 | 11.90 | 53,594 | +0.05(+0.44%) |
Aug 26, 2022 | 12.23 | 12.23 | 11.85 | 11.85 | 53,511 | -0.36(-2.96%) |
Aug 25, 2022 | 12.16 | 12.45 | 12.09 | 12.21 | 54,179 | +0.09(+0.78%) |
Aug 24, 2022 | 12.01 | 12.19 | 11.90 | 12.12 | 64,627 | +0.02(+0.14%) |
Aug 23, 2022 | 12.32 | 12.32 | 12.07 | 12.10 | 29,985 | -0.18(-1.47%) |
Aug 22, 2022 | 12.43 | 12.50 | 12.23 | 12.28 | 54,045 | -0.34(-2.66%) |
Aug 19, 2022 | 12.78 | 12.89 | 12.55 | 12.62 | 36,883 | -0.29(-2.27%) |
Aug 18, 2022 | 13.07 | 13.08 | 12.85 | 12.91 | 27,941 | -0.14(-1.06%) |
Aug 17, 2022 | 13.09 | 13.21 | 12.95 | 13.05 | 43,253 | -0.16(-1.17%) |
Aug 16, 2022 | 13.35 | 13.79 | 13.17 | 13.20 | 41,076 | -0.16(-1.22%) |
Aug 15, 2022 | 13.37 | 13.42 | 13.30 | 13.37 | 41,745 | +0.02(+0.13%) |
Aug 12, 2022 | 13.40 | 13.42 | 13.27 | 13.35 | 40,965 | +0.01(+0.06%) |
Aug 11, 2022 | 13.41 | 13.42 | 13.31 | 13.34 | 31,719 | +0.00(+0.00%) |
Aug 10, 2022 | 13.29 | 13.38 | 13.24 | 13.34 | 31,821 | +0.22(+1.70%) |
Aug 09, 2022 | 13.29 | 13.29 | 13.01 | 13.12 | 39,015 | -0.09(-0.71%) |
Aug 08, 2022 | 13.20 | 13.29 | 13.13 | 13.21 | 42,470 | +0.06(+0.42%) |
Aug 05, 2022 | 13.41 | 13.41 | 13.13 | 13.16 | 33,361 | +0.01(+0.10%) |
Aug 04, 2022 | 13.13 | 13.20 | 13.13 | 13.14 | 30,921 | -0.01(-0.07%) |
Aug 03, 2022 | 13.18 | 13.30 | 13.13 | 13.15 | 30,238 | -0.01(-0.07%) |
Aug 02, 2022 | 13.14 | 13.42 | 13.14 | 13.16 | 37,737 | +0.00(+0.00%) |
Aug 01, 2022 | 12.96 | 13.24 | 12.93 | 13.16 | 59,443 | +0.27(+2.13%) |
Jul 29, 2022 | 12.90 | 13.09 | 12.68 | 12.89 | 58,724 | +0.14(+1.08%) |
Jul 28, 2022 | 12.18 | 12.78 | 12.15 | 12.75 | 55,427 | +0.60(+4.94%) |
Jul 27, 2022 | 12.17 | 12.20 | 12.02 | 12.15 | 45,887 | +0.13(+1.07%) |
Jul 26, 2022 | 11.96 | 12.16 | 11.92 | 12.02 | 26,431 | +0.03(+0.29%) |
Jul 25, 2022 | 11.94 | 12.09 | 11.88 | 11.99 | 21,913 | +0.09(+0.79%) |
Jul 22, 2022 | 11.81 | 12.02 | 11.81 | 11.89 | 32,313 | +0.05(+0.43%) |
Jul 21, 2022 | 11.76 | 11.90 | 11.68 | 11.84 | 33,498 | +0.07(+0.58%) |
Jul 20, 2022 | 11.80 | 11.85 | 11.76 | 11.77 | 31,800 | -0.01(-0.07%) |
Jul 19, 2022 | 11.68 | 11.81 | 11.67 | 11.78 | 26,717 | +0.21(+1.78%) |
Jul 18, 2022 | 11.86 | 11.91 | 11.56 | 11.58 | 46,060 | -0.09(-0.73%) |
Jul 15, 2022 | 11.63 | 11.77 | 11.56 | 11.66 | 18,416 | +0.18(+1.57%) |
Jul 14, 2022 | 11.50 | 11.59 | 11.38 | 11.48 | 39,787 | -0.09(-0.74%) |
Jul 13, 2022 | 11.59 | 11.70 | 11.50 | 11.57 | 26,765 | -0.19(-1.60%) |
Jul 12, 2022 | 11.98 | 11.98 | 11.65 | 11.76 | 40,907 | -0.09(-0.72%) |
Jul 11, 2022 | 11.86 | 11.86 | 11.66 | 11.84 | 71,462 | +0.10(+0.87%) |
Jul 08, 2022 | 11.67 | 11.77 | 11.62 | 11.74 | 33,686 | +0.06(+0.53%) |
Jul 07, 2022 | 11.62 | 11.74 | 11.59 | 11.68 | 26,095 | +0.13(+1.09%) |
Jul 06, 2022 | 11.65 | 11.65 | 11.51 | 11.55 | 51,811 | +0.04(+0.37%) |
Jul 05, 2022 | 11.51 | 11.56 | 11.24 | 11.51 | 39,091 | +0.00(+0.00%) |
Jul 01, 2022 | 11.32 | 11.54 | 11.32 | 11.51 | 43,500 | +0.21(+1.89%) |
Jun 30, 2022 | 11.30 | 11.43 | 11.21 | 11.30 | 47,092 | +0.05(+0.46%) |
Jun 29, 2022 | 11.26 | 11.28 | 11.07 | 11.24 | 59,466 | -0.04(-0.38%) |
Jun 28, 2022 | 11.45 | 11.57 | 11.24 | 11.29 | 50,121 | -0.10(-0.90%) |
Jun 27, 2022 | 11.41 | 11.51 | 11.37 | 11.39 | 26,366 | +0.01(+0.08%) |
Jun 24, 2022 | 11.24 | 11.47 | 11.24 | 11.38 | 32,379 | +0.21(+1.91%) |
Jun 23, 2022 | 11.09 | 11.18 | 11.06 | 11.17 | 43,219 | +0.12(+1.08%) |
Jun 22, 2022 | 10.77 | 11.16 | 10.75 | 11.05 | 62,268 | +0.09(+0.86%) |
Jun 21, 2022 | 10.92 | 11.09 | 10.90 | 10.95 | 54,095 | +0.16(+1.50%) |
Jun 17, 2022 | 10.71 | 10.94 | 10.71 | 10.79 | 67,335 | +0.03(+0.32%) |
Jun 16, 2022 | 10.93 | 11.04 | 10.75 | 10.76 | 56,969 | -0.34(-3.07%) |
Jun 15, 2022 | 11.01 | 11.25 | 10.95 | 11.10 | 60,980 | +0.17(+1.56%) |
Jun 14, 2022 | 11.09 | 11.11 | 10.90 | 10.93 | 58,118 | -0.13(-1.16%) |
Jun 13, 2022 | 11.44 | 11.48 | 11.01 | 11.06 | 81,376 | -0.52(-4.47%) |
Jun 10, 2022 | 11.71 | 11.77 | 11.52 | 11.57 | 85,295 | -0.31(-2.63%) |
Jun 09, 2022 | 11.94 | 11.94 | 11.84 | 11.89 | 37,683 | -0.06(-0.50%) |
Jun 08, 2022 | 12.12 | 12.12 | 11.94 | 11.95 | 28,984 | -0.17(-1.40%) |
Jun 07, 2022 | 12.03 | 12.12 | 11.90 | 12.12 | 47,011 | +0.09(+0.78%) |
Jun 06, 2022 | 12.18 | 12.18 | 12.01 | 12.02 | 46,506 | -0.14(-1.18%) |
Jun 03, 2022 | 12.17 | 12.23 | 12.01 | 12.17 | 26,508 | -0.02(-0.14%) |
Jun 02, 2022 | 11.99 | 12.18 | 11.91 | 12.18 | 95,761 | +0.19(+1.63%) |