Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.34 | 10.37 | 10.28 | 10.30 | 738,487 | -0.04(-0.39%) |
Aug 30, 2022 | 10.34 | 10.37 | 10.28 | 10.34 | 433,339 | +0.00(+0.00%) |
Aug 29, 2022 | 10.36 | 10.37 | 10.30 | 10.34 | 277,071 | +0.03(+0.29%) |
Aug 26, 2022 | 10.39 | 10.41 | 10.29 | 10.31 | 280,466 | -0.09(-0.87%) |
Aug 25, 2022 | 10.33 | 10.41 | 10.32 | 10.40 | 184,869 | +0.04(+0.39%) |
Aug 24, 2022 | 10.33 | 10.38 | 10.29 | 10.36 | 341,789 | +0.03(+0.29%) |
Aug 23, 2022 | 10.35 | 10.40 | 10.32 | 10.33 | 283,104 | -0.03(-0.29%) |
Aug 22, 2022 | 10.29 | 10.38 | 10.24 | 10.36 | 512,514 | +0.05(+0.48%) |
Aug 19, 2022 | 10.35 | 10.35 | 10.24 | 10.31 | 1,087,956 | -0.08(-0.77%) |
Aug 18, 2022 | 10.36 | 10.40 | 10.31 | 10.39 | 171,292 | +0.02(+0.19%) |
Aug 17, 2022 | 10.36 | 10.41 | 10.32 | 10.37 | 391,502 | -0.03(-0.29%) |
Aug 16, 2022 | 10.37 | 10.52 | 10.37 | 10.40 | 869,352 | +0.05(+0.48%) |
Aug 15, 2022 | 10.35 | 10.40 | 10.32 | 10.35 | 666,563 | -0.04(-0.38%) |
Aug 12, 2022 | 10.43 | 10.43 | 10.37 | 10.39 | 288,545 | +0.01(+0.10%) |
Aug 11, 2022 | 10.40 | 10.45 | 10.34 | 10.38 | 468,763 | -0.02(-0.19%) |
Aug 10, 2022 | 10.42 | 10.48 | 10.30 | 10.40 | 359,039 | +0.02(+0.19%) |
Aug 09, 2022 | 10.34 | 10.40 | 10.30 | 10.38 | 547,742 | +0.01(+0.10%) |
Aug 08, 2022 | 10.36 | 10.47 | 10.34 | 10.37 | 340,874 | -0.06(-0.58%) |
Aug 05, 2022 | 10.20 | 10.48 | 10.17 | 10.43 | 621,619 | +0.21(+2.05%) |
Aug 04, 2022 | 10.31 | 10.34 | 10.20 | 10.22 | 1,114,043 | -0.09(-0.87%) |
Aug 03, 2022 | 10.17 | 10.31 | 10.17 | 10.31 | 334,760 | +0.13(+1.28%) |
Aug 02, 2022 | 10.18 | 10.22 | 10.13 | 10.18 | 485,457 | +0.02(+0.20%) |
Aug 01, 2022 | 10.16 | 10.25 | 10.13 | 10.16 | 684,085 | +0.00(+0.00%) |
Jul 29, 2022 | 10.20 | 10.26 | 10.15 | 10.16 | 597,355 | -0.04(-0.39%) |
Jul 28, 2022 | 10.20 | 10.21 | 10.12 | 10.20 | 286,992 | +0.03(+0.29%) |
Jul 27, 2022 | 10.16 | 10.24 | 10.15 | 10.17 | 386,139 | +0.02(+0.20%) |
Jul 26, 2022 | 10.22 | 10.24 | 10.14 | 10.15 | 298,977 | -0.08(-0.78%) |
Jul 25, 2022 | 10.25 | 10.29 | 10.18 | 10.23 | 627,155 | -0.04(-0.39%) |
Jul 22, 2022 | 10.26 | 10.29 | 10.18 | 10.27 | 448,241 | +0.01(+0.10%) |
Jul 21, 2022 | 10.20 | 10.27 | 10.17 | 10.26 | 277,225 | +0.05(+0.49%) |
Jul 20, 2022 | 10.14 | 10.24 | 10.11 | 10.21 | 514,816 | +0.05(+0.49%) |
Jul 19, 2022 | 10.14 | 10.23 | 10.13 | 10.16 | 808,262 | +0.03(+0.30%) |
Jul 18, 2022 | 10.15 | 10.25 | 10.08 | 10.13 | 475,854 | -0.03(-0.30%) |
Jul 15, 2022 | 10.11 | 10.19 | 10.07 | 10.16 | 448,077 | +0.15(+1.50%) |
Jul 14, 2022 | 10.03 | 10.06 | 9.960 | 10.01 | 420,174 | -0.10(-0.99%) |
Jul 13, 2022 | 10.13 | 10.18 | 10.00 | 10.11 | 369,554 | +0.03(+0.30%) |
Jul 12, 2022 | 9.930 | 10.10 | 9.915 | 10.08 | 395,934 | +0.09(+0.90%) |
Jul 11, 2022 | 10.06 | 10.11 | 9.920 | 9.990 | 349,330 | -0.13(-1.28%) |
Jul 08, 2022 | 10.13 | 10.17 | 10.02 | 10.12 | 596,851 | +0.02(+0.20%) |
Jul 07, 2022 | 10.14 | 10.18 | 10.04 | 10.10 | 812,873 | -0.03(-0.30%) |
Jul 06, 2022 | 10.16 | 10.19 | 10.07 | 10.13 | 527,354 | -0.01(-0.10%) |
Jul 05, 2022 | 10.12 | 10.19 | 10.00 | 10.14 | 708,684 | -0.09(-0.88%) |
Jul 01, 2022 | 9.960 | 10.28 | 9.920 | 10.23 | 676,831 | +0.23(+2.30%) |
Jun 30, 2022 | 10.00 | 10.00 | 9.900 | 10.00 | 373,988 | +0.00(+0.00%) |
Jun 29, 2022 | 10.01 | 10.05 | 9.899 | 10.00 | 421,121 | +0.02(+0.20%) |
Jun 28, 2022 | 10.00 | 10.10 | 9.980 | 9.980 | 350,703 | -0.02(-0.20%) |
Jun 27, 2022 | 10.20 | 10.27 | 9.960 | 10.00 | 1,413,688 | -0.12(-1.19%) |
Jun 24, 2022 | 10.14 | 10.24 | 10.09 | 10.12 | 1,592,553 | -0.03(-0.30%) |
Jun 23, 2022 | 10.05 | 10.18 | 9.975 | 10.15 | 756,331 | +0.10(+1.00%) |
Jun 22, 2022 | 10.01 | 10.09 | 9.930 | 10.05 | 1,133,658 | +0.04(+0.40%) |
Jun 21, 2022 | 9.900 | 10.13 | 9.870 | 10.01 | 1,270,607 | +0.12(+1.21%) |
Jun 17, 2022 | 9.700 | 9.930 | 9.580 | 9.890 | 1,809,060 | +0.23(+2.38%) |
Jun 16, 2022 | 9.710 | 9.905 | 9.630 | 9.660 | 1,158,892 | -0.15(-1.53%) |
Jun 15, 2022 | 9.650 | 9.910 | 9.580 | 9.810 | 585,096 | +0.17(+1.76%) |
Jun 14, 2022 | 9.660 | 9.730 | 9.570 | 9.640 | 682,659 | -0.01(-0.10%) |
Jun 13, 2022 | 9.610 | 9.745 | 9.550 | 9.650 | 962,547 | -0.09(-0.92%) |
Jun 10, 2022 | 9.830 | 9.980 | 9.710 | 9.740 | 715,740 | +0.00(+0.00%) |
Jun 09, 2022 | 9.880 | 9.880 | 9.700 | 9.740 | 1,121,416 | -0.12(-1.22%) |
Jun 08, 2022 | 9.910 | 10.03 | 9.830 | 9.860 | 1,041,864 | -0.05(-0.50%) |
Jun 07, 2022 | 10.11 | 10.12 | 9.900 | 9.910 | 2,992,848 | -0.20(-1.98%) |
Jun 06, 2022 | 10.12 | 10.19 | 10.05 | 10.11 | 678,631 | +0.00(+0.00%) |
Jun 03, 2022 | 10.17 | 10.21 | 10.11 | 10.11 | 737,338 | -0.05(-0.49%) |
Jun 02, 2022 | 10.00 | 10.16 | 9.920 | 10.16 | 878,334 | +0.18(+1.80%) |