Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.13 | 11.13 | 10.87 | 10.91 | 11,608,544 | -0.15(-1.40%) |
Aug 30, 2022 | 11.16 | 11.21 | 11.02 | 11.06 | 6,535,769 | -0.07(-0.65%) |
Aug 29, 2022 | 11.23 | 11.24 | 11.10 | 11.14 | 9,568,032 | -0.15(-1.29%) |
Aug 26, 2022 | 11.74 | 11.77 | 11.27 | 11.28 | 15,848,784 | -0.45(-3.87%) |
Aug 25, 2022 | 11.58 | 11.79 | 11.52 | 11.74 | 13,966,272 | +0.23(+1.97%) |
Aug 24, 2022 | 11.47 | 11.55 | 11.36 | 11.51 | 10,357,752 | +0.08(+0.72%) |
Aug 23, 2022 | 11.43 | 11.55 | 11.35 | 11.43 | 8,481,132 | +0.09(+0.80%) |
Aug 22, 2022 | 11.22 | 11.46 | 11.14 | 11.34 | 12,295,011 | +0.00(+0.00%) |
Aug 19, 2022 | 11.52 | 11.52 | 11.27 | 11.34 | 10,105,949 | -0.22(-1.89%) |
Aug 18, 2022 | 11.56 | 11.69 | 11.23 | 11.56 | 12,155,593 | -0.26(-2.23%) |
Aug 17, 2022 | 11.98 | 11.98 | 11.76 | 11.82 | 9,774,778 | -0.25(-2.11%) |
Aug 16, 2022 | 11.79 | 12.15 | 11.77 | 12.07 | 13,548,970 | +0.24(+2.00%) |
Aug 15, 2022 | 11.55 | 11.87 | 11.54 | 11.84 | 13,402,832 | +0.20(+1.72%) |
Aug 12, 2022 | 11.53 | 11.66 | 11.52 | 11.64 | 5,571,621 | +0.16(+1.42%) |
Aug 11, 2022 | 11.61 | 11.64 | 11.45 | 11.47 | 7,119,025 | -0.07(-0.63%) |
Aug 10, 2022 | 11.44 | 11.63 | 11.42 | 11.55 | 7,019,485 | +0.28(+2.50%) |
Aug 09, 2022 | 11.27 | 11.34 | 11.19 | 11.26 | 8,896,042 | +0.01(+0.08%) |
Aug 08, 2022 | 11.26 | 11.29 | 11.17 | 11.26 | 5,955,921 | +0.11(+0.98%) |
Aug 05, 2022 | 11.31 | 11.34 | 11.05 | 11.15 | 7,671,238 | -0.29(-2.54%) |
Aug 04, 2022 | 11.54 | 11.63 | 11.43 | 11.44 | 8,724,382 | -0.12(-1.02%) |
Aug 03, 2022 | 11.65 | 11.65 | 11.44 | 11.56 | 7,287,748 | -0.03(-0.23%) |
Aug 02, 2022 | 11.80 | 11.90 | 11.54 | 11.58 | 8,062,070 | -0.26(-2.22%) |
Aug 01, 2022 | 11.75 | 12.01 | 11.72 | 11.85 | 8,776,612 | +0.08(+0.70%) |
Jul 29, 2022 | 11.86 | 11.86 | 11.70 | 11.76 | 36,496,156 | -0.08(-0.69%) |
Jul 28, 2022 | 11.77 | 11.86 | 11.54 | 11.85 | 11,197,225 | +0.15(+1.24%) |
Jul 27, 2022 | 11.71 | 11.77 | 11.45 | 11.70 | 10,495,490 | -0.02(-0.16%) |
Jul 26, 2022 | 11.56 | 11.73 | 11.48 | 11.72 | 9,414,087 | +0.15(+1.26%) |
Jul 25, 2022 | 11.45 | 11.58 | 11.41 | 11.57 | 6,127,757 | +0.13(+1.11%) |
Jul 22, 2022 | 11.52 | 11.58 | 11.42 | 11.45 | 7,846,046 | -0.04(-0.32%) |
Jul 21, 2022 | 11.25 | 11.49 | 11.25 | 11.48 | 9,636,159 | +0.15(+1.28%) |
Jul 20, 2022 | 11.43 | 11.43 | 11.19 | 11.34 | 13,600,853 | -0.14(-1.19%) |
Jul 19, 2022 | 11.39 | 11.52 | 11.38 | 11.47 | 6,900,151 | +0.27(+2.43%) |
Jul 18, 2022 | 11.40 | 11.41 | 11.13 | 11.20 | 6,229,620 | -0.14(-1.20%) |
Jul 15, 2022 | 11.43 | 11.44 | 11.24 | 11.34 | 7,339,105 | +0.08(+0.73%) |
Jul 14, 2022 | 11.04 | 11.26 | 11.01 | 11.26 | 9,904,634 | +0.01(+0.08%) |
Jul 13, 2022 | 11.12 | 11.29 | 11.11 | 11.25 | 7,180,776 | -0.07(-0.64%) |
Jul 12, 2022 | 11.39 | 11.46 | 11.28 | 11.32 | 10,392,426 | -0.13(-1.11%) |
Jul 11, 2022 | 11.13 | 11.57 | 11.10 | 11.45 | 10,804,382 | +0.15(+1.29%) |
Jul 08, 2022 | 11.52 | 11.54 | 11.26 | 11.30 | 7,349,233 | -0.20(-1.74%) |
Jul 07, 2022 | 11.54 | 11.61 | 11.42 | 11.50 | 8,801,398 | +0.01(+0.08%) |
Jul 06, 2022 | 11.33 | 11.50 | 11.19 | 11.49 | 12,665,181 | +0.19(+1.69%) |
Jul 05, 2022 | 11.22 | 11.30 | 11.00 | 11.30 | 8,018,355 | -0.08(-0.72%) |
Jul 01, 2022 | 11.23 | 11.40 | 11.05 | 11.38 | 10,972,027 | +0.09(+0.80%) |
Jun 30, 2022 | 11.26 | 11.40 | 11.19 | 11.29 | 9,882,290 | -0.11(-0.96%) |
Jun 29, 2022 | 11.33 | 11.47 | 11.21 | 11.40 | 11,658,913 | +0.20(+1.78%) |
Jun 28, 2022 | 11.28 | 11.39 | 11.16 | 11.20 | 9,857,791 | -0.04(-0.32%) |
Jun 27, 2022 | 11.25 | 11.34 | 11.19 | 11.24 | 15,247,241 | -0.04(-0.32%) |
Jun 24, 2022 | 10.94 | 11.28 | 10.89 | 11.27 | 14,299,440 | +0.43(+3.94%) |
Jun 23, 2022 | 10.77 | 10.86 | 10.67 | 10.85 | 10,505,839 | +0.07(+0.67%) |
Jun 22, 2022 | 10.71 | 10.91 | 10.67 | 10.77 | 8,341,264 | -0.05(-0.50%) |
Jun 21, 2022 | 10.76 | 10.87 | 10.71 | 10.83 | 9,767,681 | +0.18(+1.71%) |
Jun 17, 2022 | 10.64 | 10.73 | 10.52 | 10.65 | 18,630,440 | +0.01(+0.09%) |
Jun 16, 2022 | 10.77 | 10.86 | 10.56 | 10.64 | 11,857,791 | -0.35(-3.22%) |
Jun 15, 2022 | 11.10 | 11.11 | 10.73 | 10.99 | 13,679,619 | +0.01(+0.08%) |
Jun 14, 2022 | 11.17 | 11.25 | 10.90 | 10.98 | 13,539,019 | -0.18(-1.63%) |
Jun 13, 2022 | 11.38 | 11.42 | 11.13 | 11.16 | 10,311,200 | -0.43(-3.68%) |
Jun 10, 2022 | 11.75 | 11.77 | 11.48 | 11.59 | 9,344,806 | -0.37(-3.11%) |
Jun 09, 2022 | 12.08 | 12.13 | 11.94 | 11.96 | 10,946,240 | -0.16(-1.35%) |
Jun 08, 2022 | 12.10 | 12.18 | 12.07 | 12.13 | 6,456,639 | -0.12(-0.96%) |
Jun 07, 2022 | 12.17 | 12.27 | 12.03 | 12.25 | 10,711,649 | -0.01(-0.07%) |
Jun 06, 2022 | 12.22 | 12.36 | 12.15 | 12.26 | 5,741,366 | +0.09(+0.75%) |
Jun 03, 2022 | 12.13 | 12.26 | 12.10 | 12.16 | 7,978,715 | -0.05(-0.45%) |
Jun 02, 2022 | 12.06 | 12.23 | 11.94 | 12.22 | 7,361,516 | +0.24(+1.97%) |