Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.03 | 10.14 | 9.920 | 10.12 | 263,070 | +0.13(+1.30%) |
Aug 30, 2022 | 10.37 | 10.37 | 9.930 | 9.990 | 170,488 | -0.31(-3.01%) |
Aug 29, 2022 | 10.35 | 10.41 | 10.26 | 10.30 | 100,298 | -0.11(-1.06%) |
Aug 26, 2022 | 10.92 | 10.92 | 10.32 | 10.41 | 94,791 | -0.43(-3.97%) |
Aug 25, 2022 | 10.62 | 10.85 | 10.50 | 10.84 | 100,968 | +0.24(+2.26%) |
Aug 24, 2022 | 10.54 | 10.64 | 10.42 | 10.60 | 120,770 | +0.13(+1.24%) |
Aug 23, 2022 | 10.53 | 10.69 | 10.46 | 10.47 | 120,601 | -0.02(-0.19%) |
Aug 22, 2022 | 10.66 | 10.76 | 10.44 | 10.49 | 109,111 | -0.30(-2.78%) |
Aug 19, 2022 | 11.08 | 11.12 | 10.72 | 10.79 | 172,544 | -0.33(-2.97%) |
Aug 18, 2022 | 11.05 | 11.15 | 10.98 | 11.12 | 176,834 | +0.12(+1.09%) |
Aug 17, 2022 | 11.12 | 11.12 | 10.91 | 11.00 | 204,625 | -0.21(-1.87%) |
Aug 16, 2022 | 11.18 | 11.31 | 11.15 | 11.21 | 117,025 | +0.03(+0.27%) |
Aug 15, 2022 | 11.00 | 11.22 | 10.90 | 11.18 | 145,133 | +0.13(+1.18%) |
Aug 12, 2022 | 10.76 | 11.09 | 10.71 | 11.05 | 225,334 | +0.41(+3.85%) |
Aug 11, 2022 | 10.45 | 10.77 | 10.45 | 10.64 | 227,956 | +0.19(+1.82%) |
Aug 10, 2022 | 10.61 | 10.87 | 10.40 | 10.45 | 346,702 | +0.01(+0.10%) |
Aug 09, 2022 | 9.980 | 10.58 | 9.980 | 10.44 | 718,418 | +0.45(+4.50%) |
Aug 08, 2022 | 10.71 | 11.02 | 9.980 | 9.990 | 4,301,245 | -0.72(-6.72%) |
Aug 05, 2022 | 11.31 | 11.31 | 10.67 | 10.71 | 285,927 | -0.80(-6.95%) |
Aug 04, 2022 | 13.02 | 13.04 | 11.50 | 11.51 | 153,363 | -1.53(-11.73%) |
Aug 03, 2022 | 13.05 | 13.21 | 12.93 | 13.04 | 98,995 | +0.15(+1.16%) |
Aug 02, 2022 | 13.19 | 13.21 | 12.89 | 12.89 | 74,304 | -0.26(-1.98%) |
Aug 01, 2022 | 13.03 | 13.27 | 12.95 | 13.15 | 109,575 | +0.01(+0.08%) |
Jul 29, 2022 | 12.98 | 13.17 | 12.98 | 13.14 | 80,165 | +0.16(+1.23%) |
Jul 28, 2022 | 12.97 | 13.06 | 12.88 | 12.98 | 114,237 | +0.12(+0.93%) |
Jul 27, 2022 | 12.74 | 12.92 | 12.52 | 12.86 | 147,831 | +0.17(+1.34%) |
Jul 26, 2022 | 12.71 | 12.77 | 12.61 | 12.69 | 75,482 | -0.03(-0.24%) |
Jul 25, 2022 | 12.55 | 12.75 | 12.47 | 12.72 | 71,570 | +0.19(+1.52%) |
Jul 22, 2022 | 12.66 | 12.81 | 12.45 | 12.53 | 101,967 | -0.13(-1.03%) |
Jul 21, 2022 | 12.52 | 12.68 | 12.44 | 12.66 | 74,098 | +0.06(+0.48%) |
Jul 20, 2022 | 12.54 | 12.69 | 12.45 | 12.60 | 89,202 | +0.17(+1.37%) |
Jul 19, 2022 | 12.15 | 12.46 | 12.15 | 12.43 | 130,294 | +0.37(+3.07%) |
Jul 18, 2022 | 12.24 | 12.41 | 12.04 | 12.06 | 116,000 | -0.01(-0.08%) |
Jul 15, 2022 | 12.10 | 12.28 | 11.88 | 12.07 | 107,014 | +0.18(+1.51%) |
Jul 14, 2022 | 11.76 | 11.92 | 11.72 | 11.89 | 144,475 | -0.10(-0.83%) |
Jul 13, 2022 | 11.67 | 12.03 | 11.63 | 11.99 | 97,452 | +0.17(+1.44%) |
Jul 12, 2022 | 11.90 | 12.28 | 11.75 | 11.82 | 139,259 | -0.19(-1.58%) |
Jul 11, 2022 | 11.95 | 12.15 | 11.91 | 12.01 | 111,081 | -0.07(-0.58%) |
Jul 08, 2022 | 11.96 | 12.31 | 11.96 | 12.08 | 194,403 | -0.02(-0.17%) |
Jul 07, 2022 | 11.89 | 12.23 | 11.89 | 12.10 | 177,364 | +0.25(+2.11%) |
Jul 06, 2022 | 11.91 | 12.04 | 11.64 | 11.85 | 102,540 | -0.10(-0.84%) |
Jul 05, 2022 | 11.75 | 12.01 | 11.52 | 11.95 | 195,020 | -0.10(-0.83%) |
Jul 01, 2022 | 11.92 | 12.17 | 11.85 | 12.05 | 137,267 | +0.05(+0.42%) |
Jun 30, 2022 | 11.83 | 12.10 | 11.76 | 12.00 | 145,961 | -0.05(-0.41%) |
Jun 29, 2022 | 12.24 | 12.30 | 11.95 | 12.05 | 141,839 | -0.24(-1.95%) |
Jun 28, 2022 | 12.71 | 12.87 | 12.25 | 12.29 | 148,805 | -0.28(-2.23%) |
Jun 27, 2022 | 12.84 | 12.84 | 12.49 | 12.57 | 263,772 | -0.20(-1.57%) |
Jun 24, 2022 | 11.79 | 12.90 | 11.79 | 12.77 | 705,972 | +1.04(+8.87%) |
Jun 23, 2022 | 11.87 | 11.87 | 11.52 | 11.73 | 129,563 | -0.07(-0.59%) |
Jun 22, 2022 | 11.47 | 12.03 | 11.47 | 11.80 | 193,715 | +0.14(+1.20%) |
Jun 21, 2022 | 11.65 | 11.86 | 11.40 | 11.66 | 210,870 | +0.25(+2.19%) |
Jun 17, 2022 | 11.38 | 11.56 | 11.21 | 11.41 | 449,527 | +0.10(+0.88%) |
Jun 16, 2022 | 11.78 | 11.78 | 11.24 | 11.31 | 239,442 | -0.71(-5.91%) |
Jun 15, 2022 | 12.06 | 12.19 | 11.88 | 12.02 | 222,788 | +0.13(+1.09%) |
Jun 14, 2022 | 12.07 | 12.12 | 11.77 | 11.89 | 127,268 | -0.13(-1.08%) |
Jun 13, 2022 | 12.43 | 12.44 | 11.96 | 12.02 | 160,831 | -0.66(-5.21%) |
Jun 10, 2022 | 12.68 | 12.75 | 12.43 | 12.68 | 170,044 | -0.26(-2.01%) |
Jun 09, 2022 | 13.25 | 13.30 | 12.82 | 12.94 | 176,669 | -0.42(-3.14%) |
Jun 08, 2022 | 13.28 | 13.66 | 13.20 | 13.36 | 151,137 | -0.05(-0.37%) |
Jun 07, 2022 | 13.50 | 13.63 | 13.31 | 13.41 | 177,861 | -0.29(-2.12%) |
Jun 06, 2022 | 13.14 | 13.73 | 13.14 | 13.70 | 214,757 | +0.63(+4.82%) |
Jun 03, 2022 | 13.11 | 13.11 | 12.91 | 13.07 | 164,463 | -0.10(-0.76%) |
Jun 02, 2022 | 12.80 | 13.20 | 12.80 | 13.17 | 145,001 | +0.32(+2.49%) |