Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.55 | 11.67 | 11.38 | 11.47 | 19,224 | -0.01(-0.07%) |
Aug 30, 2022 | 11.67 | 11.71 | 11.32 | 11.48 | 65,337 | -0.14(-1.18%) |
Aug 29, 2022 | 11.76 | 11.82 | 11.53 | 11.62 | 41,495 | -0.11(-0.95%) |
Aug 26, 2022 | 12.25 | 12.25 | 11.70 | 11.73 | 41,748 | -0.36(-2.98%) |
Aug 25, 2022 | 12.34 | 12.34 | 12.09 | 12.09 | 22,715 | -0.25(-2.05%) |
Aug 24, 2022 | 12.35 | 12.38 | 12.27 | 12.34 | 15,183 | +0.04(+0.34%) |
Aug 23, 2022 | 12.13 | 12.40 | 12.11 | 12.30 | 26,581 | +0.16(+1.32%) |
Aug 22, 2022 | 12.31 | 12.36 | 11.97 | 12.14 | 18,603 | -0.33(-2.64%) |
Aug 19, 2022 | 11.96 | 12.47 | 11.94 | 12.47 | 28,072 | +0.48(+4.01%) |
Aug 18, 2022 | 12.02 | 12.15 | 11.93 | 11.99 | 16,372 | -0.10(-0.84%) |
Aug 17, 2022 | 12.19 | 12.21 | 11.93 | 12.09 | 31,544 | -0.04(-0.35%) |
Aug 16, 2022 | 12.17 | 12.48 | 12.02 | 12.13 | 11,747 | +0.00(+0.00%) |
Aug 15, 2022 | 12.18 | 12.46 | 12.08 | 12.13 | 15,532 | -0.07(-0.55%) |
Aug 12, 2022 | 12.47 | 12.47 | 12.13 | 12.20 | 14,358 | -0.18(-1.43%) |
Aug 11, 2022 | 12.20 | 12.37 | 12.13 | 12.37 | 6,963 | +0.12(+0.96%) |
Aug 10, 2022 | 12.17 | 12.42 | 12.10 | 12.26 | 21,256 | +0.08(+0.69%) |
Aug 09, 2022 | 12.31 | 12.31 | 12.09 | 12.17 | 16,608 | -0.01(-0.10%) |
Aug 08, 2022 | 12.15 | 12.28 | 12.05 | 12.18 | 8,314 | +0.18(+1.51%) |
Aug 05, 2022 | 12.21 | 12.37 | 12.00 | 12.00 | 14,710 | -0.17(-1.38%) |
Aug 04, 2022 | 12.40 | 12.53 | 12.17 | 12.17 | 4,206 | -0.23(-1.86%) |
Aug 03, 2022 | 12.15 | 12.42 | 12.04 | 12.40 | 14,881 | +0.30(+2.46%) |
Aug 02, 2022 | 12.05 | 12.12 | 11.92 | 12.10 | 16,632 | +0.16(+1.34%) |
Aug 01, 2022 | 11.84 | 11.96 | 11.71 | 11.94 | 31,646 | +0.09(+0.78%) |
Jul 29, 2022 | 11.78 | 11.86 | 11.70 | 11.85 | 29,599 | +0.07(+0.57%) |
Jul 28, 2022 | 11.65 | 11.83 | 11.61 | 11.78 | 26,645 | +0.13(+1.16%) |
Jul 27, 2022 | 11.67 | 11.75 | 11.54 | 11.65 | 21,356 | +0.11(+0.95%) |
Jul 26, 2022 | 11.71 | 11.72 | 11.54 | 11.54 | 8,372 | -0.18(-1.51%) |
Jul 25, 2022 | 11.57 | 11.78 | 11.54 | 11.72 | 23,013 | +0.16(+1.39%) |
Jul 22, 2022 | 11.55 | 11.79 | 11.54 | 11.56 | 14,546 | -0.01(-0.07%) |
Jul 21, 2022 | 11.78 | 11.81 | 11.54 | 11.56 | 24,509 | -0.22(-1.86%) |
Jul 20, 2022 | 11.77 | 11.82 | 11.75 | 11.78 | 17,924 | +0.04(+0.36%) |
Jul 19, 2022 | 11.72 | 11.83 | 11.71 | 11.74 | 26,905 | +0.03(+0.29%) |
Jul 18, 2022 | 11.78 | 11.83 | 11.63 | 11.71 | 26,753 | +0.23(+1.98%) |
Jul 15, 2022 | 11.73 | 11.75 | 11.48 | 11.48 | 35,307 | -0.19(-1.66%) |
Jul 14, 2022 | 11.75 | 11.83 | 11.67 | 11.67 | 14,524 | -0.07(-0.57%) |
Jul 13, 2022 | 11.75 | 11.83 | 11.71 | 11.74 | 12,241 | +0.03(+0.29%) |
Jul 12, 2022 | 11.77 | 11.79 | 11.65 | 11.71 | 17,128 | -0.06(-0.50%) |
Jul 11, 2022 | 11.54 | 11.79 | 11.54 | 11.77 | 16,227 | +0.23(+1.97%) |
Jul 08, 2022 | 11.40 | 11.54 | 11.37 | 11.54 | 7,947 | +0.16(+1.41%) |
Jul 07, 2022 | 11.53 | 11.53 | 11.38 | 11.38 | 12,237 | -0.08(-0.66%) |
Jul 06, 2022 | 11.53 | 11.54 | 11.38 | 11.45 | 6,933 | +0.05(+0.44%) |
Jul 05, 2022 | 11.37 | 11.54 | 11.31 | 11.40 | 18,891 | +0.01(+0.07%) |
Jul 01, 2022 | 11.34 | 11.46 | 11.26 | 11.40 | 15,785 | +0.10(+0.90%) |
Jun 30, 2022 | 11.24 | 11.38 | 11.24 | 11.29 | 24,157 | +0.05(+0.45%) |
Jun 29, 2022 | 11.32 | 11.37 | 11.24 | 11.24 | 20,581 | -0.14(-1.26%) |
Jun 28, 2022 | 11.40 | 11.53 | 11.29 | 11.39 | 25,432 | -0.08(-0.73%) |
Jun 27, 2022 | 11.48 | 11.52 | 11.41 | 11.47 | 14,476 | -0.03(-0.22%) |
Jun 24, 2022 | 11.37 | 11.54 | 11.22 | 11.50 | 14,137 | +0.20(+1.79%) |
Jun 23, 2022 | 11.35 | 11.35 | 11.29 | 11.29 | 12,932 | +0.07(+0.60%) |
Jun 22, 2022 | 11.35 | 11.36 | 11.22 | 11.23 | 12,906 | -0.02(-0.15%) |
Jun 21, 2022 | 11.24 | 11.44 | 11.24 | 11.24 | 25,368 | -0.04(-0.37%) |
Jun 17, 2022 | 11.45 | 11.50 | 11.22 | 11.29 | 20,138 | -0.17(-1.51%) |
Jun 16, 2022 | 11.41 | 11.61 | 11.35 | 11.46 | 17,254 | -0.13(-1.13%) |
Jun 15, 2022 | 11.50 | 11.73 | 11.45 | 11.59 | 17,516 | +0.03(+0.29%) |
Jun 14, 2022 | 11.45 | 11.67 | 11.45 | 11.56 | 4,302 | +0.19(+1.63%) |
Jun 13, 2022 | 11.75 | 11.89 | 11.35 | 11.37 | 90,221 | -0.48(-4.05%) |
Jun 10, 2022 | 11.78 | 11.88 | 11.75 | 11.85 | 43,555 | -0.01(-0.07%) |
Jun 09, 2022 | 11.78 | 11.88 | 11.71 | 11.86 | 44,772 | +0.14(+1.22%) |
Jun 08, 2022 | 11.78 | 11.94 | 11.70 | 11.72 | 27,071 | -0.03(-0.29%) |
Jun 07, 2022 | 11.83 | 11.96 | 11.67 | 11.75 | 56,214 | -0.08(-0.71%) |
Jun 06, 2022 | 11.79 | 11.88 | 11.79 | 11.83 | 51,257 | +0.10(+0.86%) |
Jun 03, 2022 | 11.62 | 11.95 | 11.62 | 11.73 | 94,226 | -0.14(-1.21%) |
Jun 02, 2022 | 11.80 | 11.96 | 11.72 | 11.88 | 41,663 | +0.13(+1.08%) |