Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.75 | 11.98 | 11.65 | 11.86 | 34,297 | +0.16(+1.39%) |
Aug 30, 2022 | 12.20 | 12.20 | 11.70 | 11.70 | 67,941 | -0.40(-3.34%) |
Aug 29, 2022 | 11.92 | 12.27 | 11.89 | 12.10 | 99,262 | +0.20(+1.70%) |
Aug 26, 2022 | 12.05 | 12.09 | 11.86 | 11.90 | 45,899 | -0.20(-1.67%) |
Aug 25, 2022 | 12.03 | 12.20 | 11.81 | 12.10 | 71,384 | +0.18(+1.50%) |
Aug 24, 2022 | 11.97 | 12.00 | 11.59 | 11.92 | 56,815 | -0.10(-0.84%) |
Aug 23, 2022 | 11.77 | 12.14 | 11.69 | 12.03 | 104,497 | +0.26(+2.25%) |
Aug 22, 2022 | 12.88 | 12.90 | 11.68 | 11.76 | 127,713 | -1.14(-8.85%) |
Aug 19, 2022 | 12.67 | 12.93 | 12.54 | 12.90 | 326,401 | +0.24(+1.90%) |
Aug 18, 2022 | 12.66 | 12.85 | 12.58 | 12.66 | 152,628 | -0.08(-0.61%) |
Aug 17, 2022 | 12.55 | 12.90 | 12.39 | 12.74 | 279,252 | +0.17(+1.36%) |
Aug 16, 2022 | 12.47 | 12.71 | 12.43 | 12.57 | 243,348 | +0.11(+0.87%) |
Aug 15, 2022 | 12.17 | 12.50 | 12.13 | 12.46 | 118,538 | +0.33(+2.69%) |
Aug 12, 2022 | 12.11 | 12.23 | 12.08 | 12.13 | 200,826 | +0.09(+0.77%) |
Aug 11, 2022 | 11.71 | 12.11 | 11.71 | 12.04 | 40,154 | +0.31(+2.65%) |
Aug 10, 2022 | 12.10 | 12.14 | 11.59 | 11.73 | 67,441 | -0.37(-3.02%) |
Aug 09, 2022 | 12.09 | 12.10 | 11.74 | 12.10 | 40,037 | +0.02(+0.19%) |
Aug 08, 2022 | 11.89 | 12.24 | 11.75 | 12.07 | 73,686 | +0.18(+1.50%) |
Aug 05, 2022 | 11.89 | 12.02 | 11.69 | 11.89 | 32,652 | +0.00(+0.00%) |
Aug 04, 2022 | 11.42 | 11.92 | 11.29 | 11.89 | 77,682 | +0.50(+4.43%) |
Aug 03, 2022 | 11.18 | 11.42 | 11.18 | 11.39 | 70,450 | +0.30(+2.66%) |
Aug 02, 2022 | 11.11 | 11.20 | 11.06 | 11.09 | 56,615 | +0.02(+0.14%) |
Aug 01, 2022 | 11.09 | 11.12 | 10.77 | 11.08 | 178,032 | +0.12(+1.13%) |
Jul 29, 2022 | 10.92 | 11.13 | 10.92 | 10.95 | 63,919 | -0.07(-0.63%) |
Jul 28, 2022 | 11.01 | 11.17 | 10.90 | 11.02 | 81,775 | +0.02(+0.14%) |
Jul 27, 2022 | 11.10 | 11.14 | 10.91 | 11.01 | 41,829 | -0.02(-0.21%) |
Jul 26, 2022 | 11.17 | 11.17 | 11.02 | 11.03 | 30,079 | -0.03(-0.28%) |
Jul 25, 2022 | 11.38 | 11.48 | 10.99 | 11.06 | 49,231 | -0.19(-1.66%) |
Jul 22, 2022 | 11.20 | 11.99 | 11.11 | 11.25 | 48,249 | +0.01(+0.07%) |
Jul 21, 2022 | 11.36 | 11.51 | 11.16 | 11.24 | 32,369 | -0.01(-0.07%) |
Jul 20, 2022 | 11.30 | 11.34 | 11.15 | 11.25 | 39,063 | -0.02(-0.14%) |
Jul 19, 2022 | 11.35 | 11.75 | 11.23 | 11.26 | 24,156 | -0.05(-0.48%) |
Jul 18, 2022 | 11.40 | 11.52 | 11.26 | 11.32 | 29,600 | +0.05(+0.41%) |
Jul 15, 2022 | 11.11 | 11.36 | 10.99 | 11.27 | 48,768 | +0.18(+1.61%) |
Jul 14, 2022 | 11.19 | 11.21 | 11.03 | 11.09 | 47,075 | -0.31(-2.72%) |
Jul 13, 2022 | 11.34 | 11.47 | 11.34 | 11.40 | 22,993 | +0.06(+0.55%) |
Jul 12, 2022 | 11.47 | 11.61 | 11.32 | 11.34 | 30,236 | -0.05(-0.48%) |
Jul 11, 2022 | 11.59 | 11.59 | 11.40 | 11.40 | 24,048 | -0.19(-1.68%) |
Jul 08, 2022 | 11.65 | 11.68 | 11.55 | 11.59 | 21,183 | -0.04(-0.33%) |
Jul 07, 2022 | 11.70 | 11.89 | 11.53 | 11.63 | 41,543 | +0.09(+0.81%) |
Jul 06, 2022 | 11.68 | 11.68 | 11.43 | 11.54 | 33,862 | -0.08(-0.67%) |
Jul 05, 2022 | 11.66 | 12.07 | 11.55 | 11.61 | 75,742 | -0.17(-1.45%) |
Jul 01, 2022 | 11.70 | 11.94 | 11.63 | 11.78 | 61,276 | +0.09(+0.73%) |
Jun 30, 2022 | 12.04 | 12.04 | 11.61 | 11.70 | 149,561 | -0.37(-3.09%) |
Jun 29, 2022 | 12.00 | 12.08 | 11.88 | 12.07 | 82,944 | +0.03(+0.26%) |
Jun 28, 2022 | 12.18 | 12.33 | 12.02 | 12.04 | 121,057 | -0.04(-0.31%) |
Jun 27, 2022 | 12.09 | 12.67 | 11.97 | 12.08 | 68,365 | +0.26(+2.17%) |
Jun 24, 2022 | 12.06 | 12.20 | 11.69 | 11.82 | 216,188 | -0.28(-2.30%) |
Jun 23, 2022 | 12.18 | 12.26 | 12.01 | 12.10 | 105,109 | +0.05(+0.44%) |
Jun 22, 2022 | 12.12 | 12.20 | 11.80 | 12.05 | 63,800 | -0.07(-0.56%) |
Jun 21, 2022 | 12.16 | 12.78 | 12.03 | 12.12 | 134,089 | -0.05(-0.43%) |
Jun 17, 2022 | 12.03 | 12.23 | 12.03 | 12.17 | 106,419 | +0.09(+0.75%) |
Jun 16, 2022 | 12.14 | 12.14 | 12.00 | 12.08 | 103,428 | -0.20(-1.66%) |
Jun 15, 2022 | 11.99 | 12.94 | 11.99 | 12.28 | 155,829 | +0.22(+1.81%) |
Jun 14, 2022 | 12.14 | 12.14 | 11.99 | 12.06 | 103,858 | -0.02(-0.13%) |
Jun 13, 2022 | 12.52 | 12.74 | 11.87 | 12.08 | 90,867 | -0.52(-4.13%) |
Jun 10, 2022 | 12.70 | 12.70 | 12.41 | 12.60 | 54,919 | -0.17(-1.36%) |
Jun 09, 2022 | 13.07 | 13.14 | 12.76 | 12.77 | 127,053 | -0.32(-2.48%) |
Jun 08, 2022 | 13.46 | 13.47 | 12.98 | 13.10 | 63,979 | -0.41(-3.07%) |
Jun 07, 2022 | 13.38 | 13.52 | 13.03 | 13.51 | 85,482 | +0.35(+2.69%) |
Jun 06, 2022 | 13.01 | 13.42 | 12.99 | 13.16 | 38,104 | +0.17(+1.28%) |
Jun 03, 2022 | 12.86 | 13.13 | 12.86 | 12.99 | 42,924 | +0.01(+0.06%) |
Jun 02, 2022 | 12.95 | 13.01 | 12.86 | 12.98 | 13,523 | +0.04(+0.29%) |