Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.25 | 10.28 | 10.04 | 10.13 | 1,229,272 | +0.04(+0.40%) |
Aug 30, 2022 | 10.40 | 10.43 | 10.01 | 10.09 | 862,574 | -0.17(-1.66%) |
Aug 29, 2022 | 10.19 | 10.42 | 10.11 | 10.26 | 984,285 | -0.09(-0.87%) |
Aug 26, 2022 | 10.66 | 10.79 | 10.26 | 10.35 | 1,051,649 | -0.29(-2.73%) |
Aug 25, 2022 | 10.54 | 10.69 | 10.46 | 10.64 | 907,723 | +0.27(+2.60%) |
Aug 24, 2022 | 10.21 | 10.64 | 10.11 | 10.37 | 981,892 | +0.17(+1.67%) |
Aug 23, 2022 | 10.55 | 10.64 | 10.20 | 10.20 | 1,026,853 | -0.37(-3.50%) |
Aug 22, 2022 | 10.82 | 10.97 | 10.55 | 10.57 | 1,109,313 | -0.54(-4.86%) |
Aug 19, 2022 | 11.41 | 11.52 | 11.11 | 11.11 | 1,345,966 | -0.58(-4.96%) |
Aug 18, 2022 | 11.46 | 11.69 | 11.27 | 11.69 | 871,443 | +0.25(+2.19%) |
Aug 17, 2022 | 11.75 | 11.91 | 11.44 | 11.44 | 1,152,111 | -0.78(-6.38%) |
Aug 16, 2022 | 12.43 | 12.49 | 12.02 | 12.22 | 1,047,659 | -0.26(-2.08%) |
Aug 15, 2022 | 12.24 | 12.62 | 12.20 | 12.48 | 1,033,238 | +0.08(+0.65%) |
Aug 12, 2022 | 12.24 | 12.41 | 12.03 | 12.40 | 1,052,721 | +0.28(+2.31%) |
Aug 11, 2022 | 12.10 | 13.01 | 12.06 | 12.12 | 2,230,914 | +0.29(+2.45%) |
Aug 10, 2022 | 11.56 | 11.83 | 11.08 | 11.83 | 3,215,562 | +0.57(+5.06%) |
Aug 09, 2022 | 11.59 | 12.03 | 10.67 | 11.26 | 4,683,757 | -1.98(-14.95%) |
Aug 08, 2022 | 12.70 | 13.52 | 12.66 | 13.24 | 2,959,394 | +0.63(+5.00%) |
Aug 05, 2022 | 12.09 | 12.61 | 11.88 | 12.61 | 1,341,241 | +0.24(+1.94%) |
Aug 04, 2022 | 12.40 | 12.45 | 12.04 | 12.37 | 1,402,401 | +0.01(+0.08%) |
Aug 03, 2022 | 11.79 | 12.40 | 11.79 | 12.36 | 1,811,293 | +0.45(+3.78%) |
Aug 02, 2022 | 11.43 | 11.97 | 11.41 | 11.91 | 1,090,627 | +0.32(+2.76%) |
Aug 01, 2022 | 11.36 | 11.69 | 11.16 | 11.59 | 1,035,023 | +0.15(+1.31%) |
Jul 29, 2022 | 11.47 | 11.47 | 11.11 | 11.44 | 1,106,957 | +0.02(+0.18%) |
Jul 28, 2022 | 10.67 | 11.44 | 10.52 | 11.42 | 1,559,689 | +0.81(+7.63%) |
Jul 27, 2022 | 10.18 | 10.70 | 10.09 | 10.61 | 1,164,507 | +0.59(+5.89%) |
Jul 26, 2022 | 10.26 | 10.32 | 10.00 | 10.02 | 901,211 | -0.41(-3.93%) |
Jul 25, 2022 | 10.66 | 10.71 | 10.35 | 10.43 | 959,867 | -0.23(-2.16%) |
Jul 22, 2022 | 11.22 | 11.22 | 10.50 | 10.66 | 865,820 | -0.51(-4.57%) |
Jul 21, 2022 | 10.96 | 11.18 | 10.71 | 11.17 | 1,125,056 | +0.31(+2.85%) |
Jul 20, 2022 | 10.38 | 10.91 | 10.30 | 10.86 | 1,394,374 | +0.57(+5.54%) |
Jul 19, 2022 | 9.880 | 10.36 | 9.880 | 10.29 | 1,248,418 | +0.53(+5.43%) |
Jul 18, 2022 | 10.07 | 10.37 | 9.720 | 9.760 | 1,078,988 | -0.13(-1.31%) |
Jul 15, 2022 | 9.610 | 9.900 | 9.380 | 9.890 | 1,046,870 | +0.36(+3.78%) |
Jul 14, 2022 | 9.610 | 9.610 | 9.260 | 9.530 | 873,699 | -0.16(-1.65%) |
Jul 13, 2022 | 9.380 | 9.720 | 9.310 | 9.690 | 790,252 | +0.00(+0.00%) |
Jul 12, 2022 | 9.710 | 9.930 | 9.560 | 9.690 | 812,887 | +0.00(+0.00%) |
Jul 11, 2022 | 10.09 | 10.12 | 9.640 | 9.690 | 686,170 | -0.46(-4.53%) |
Jul 08, 2022 | 9.770 | 10.29 | 9.720 | 10.15 | 1,022,509 | +0.22(+2.22%) |
Jul 07, 2022 | 9.630 | 9.950 | 9.596 | 9.930 | 926,584 | +0.46(+4.86%) |
Jul 06, 2022 | 9.890 | 9.990 | 9.390 | 9.470 | 1,243,150 | -0.46(-4.63%) |
Jul 05, 2022 | 9.420 | 9.940 | 9.230 | 9.930 | 1,358,845 | +0.29(+3.01%) |
Jul 01, 2022 | 9.660 | 9.890 | 9.510 | 9.640 | 1,171,816 | -0.06(-0.62%) |
Jun 30, 2022 | 9.620 | 9.830 | 9.400 | 9.700 | 944,247 | -0.07(-0.72%) |
Jun 29, 2022 | 10.08 | 10.08 | 9.650 | 9.770 | 969,272 | -0.35(-3.46%) |
Jun 28, 2022 | 10.38 | 10.57 | 10.06 | 10.12 | 1,309,827 | -0.19(-1.84%) |
Jun 27, 2022 | 10.64 | 10.70 | 10.23 | 10.31 | 941,051 | -0.21(-2.00%) |
Jun 24, 2022 | 10.56 | 10.74 | 10.33 | 10.52 | 4,189,210 | +0.05(+0.48%) |
Jun 23, 2022 | 9.910 | 10.54 | 9.880 | 10.47 | 1,371,637 | +0.57(+5.76%) |
Jun 22, 2022 | 9.600 | 10.08 | 9.575 | 9.900 | 1,225,063 | +0.16(+1.64%) |
Jun 21, 2022 | 9.980 | 10.22 | 9.720 | 9.740 | 1,232,102 | -0.03(-0.31%) |
Jun 17, 2022 | 9.460 | 9.840 | 9.410 | 9.770 | 3,551,312 | +0.33(+3.50%) |
Jun 16, 2022 | 9.590 | 9.733 | 9.275 | 9.440 | 1,551,614 | -0.52(-5.22%) |
Jun 15, 2022 | 9.460 | 10.15 | 9.460 | 9.960 | 1,447,215 | +0.68(+7.33%) |
Jun 14, 2022 | 9.320 | 9.470 | 9.110 | 9.280 | 1,621,675 | +0.03(+0.32%) |
Jun 13, 2022 | 9.660 | 9.870 | 9.200 | 9.250 | 2,191,041 | -0.92(-9.05%) |
Jun 10, 2022 | 10.20 | 10.43 | 9.960 | 10.17 | 1,824,340 | -0.34(-3.24%) |
Jun 09, 2022 | 10.90 | 10.96 | 10.48 | 10.51 | 1,398,574 | -0.46(-4.19%) |
Jun 08, 2022 | 10.83 | 11.09 | 10.78 | 10.97 | 1,255,421 | +0.11(+1.01%) |
Jun 07, 2022 | 10.41 | 10.87 | 10.38 | 10.86 | 992,379 | +0.24(+2.26%) |
Jun 06, 2022 | 10.92 | 11.12 | 10.52 | 10.62 | 1,266,505 | -0.11(-1.03%) |
Jun 03, 2022 | 10.75 | 10.80 | 10.51 | 10.73 | 1,150,960 | -0.25(-2.28%) |
Jun 02, 2022 | 10.52 | 11.00 | 10.47 | 10.98 | 1,126,828 | +0.48(+4.57%) |