Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.28 | 10.37 | 10.12 | 10.12 | 1,190,494 | -0.18(-1.75%) |
Aug 30, 2022 | 10.38 | 10.39 | 10.26 | 10.30 | 1,236,276 | -0.03(-0.25%) |
Aug 29, 2022 | 10.29 | 10.40 | 10.20 | 10.32 | 925,657 | -0.03(-0.25%) |
Aug 26, 2022 | 10.62 | 10.62 | 10.35 | 10.35 | 750,626 | -0.24(-2.27%) |
Aug 25, 2022 | 10.40 | 10.61 | 10.40 | 10.59 | 603,457 | +0.12(+1.15%) |
Aug 24, 2022 | 10.53 | 10.56 | 10.44 | 10.47 | 678,536 | -0.11(-1.04%) |
Aug 23, 2022 | 10.61 | 10.72 | 10.58 | 10.58 | 760,730 | +0.03(+0.24%) |
Aug 22, 2022 | 10.86 | 10.86 | 10.54 | 10.55 | 866,785 | -0.41(-3.70%) |
Aug 19, 2022 | 11.07 | 11.09 | 10.87 | 10.96 | 712,336 | -0.12(-1.07%) |
Aug 18, 2022 | 11.09 | 11.12 | 10.99 | 11.08 | 1,022,887 | +0.05(+0.46%) |
Aug 17, 2022 | 11.20 | 11.20 | 10.98 | 11.03 | 676,380 | -0.30(-2.61%) |
Aug 16, 2022 | 11.31 | 11.37 | 11.21 | 11.32 | 784,937 | +0.03(+0.30%) |
Aug 15, 2022 | 11.38 | 11.41 | 11.24 | 11.29 | 625,630 | -0.09(-0.82%) |
Aug 12, 2022 | 11.43 | 11.49 | 11.31 | 11.38 | 674,655 | -0.02(-0.15%) |
Aug 11, 2022 | 11.29 | 11.47 | 11.28 | 11.40 | 866,796 | +0.21(+1.89%) |
Aug 10, 2022 | 11.07 | 11.27 | 11.07 | 11.19 | 599,002 | +0.24(+2.24%) |
Aug 09, 2022 | 10.95 | 11.04 | 10.87 | 10.94 | 703,050 | -0.08(-0.77%) |
Aug 08, 2022 | 11.00 | 11.22 | 10.95 | 11.03 | 675,403 | +0.11(+1.01%) |
Aug 05, 2022 | 10.91 | 10.96 | 10.84 | 10.92 | 776,052 | +0.07(+0.62%) |
Aug 04, 2022 | 11.09 | 11.14 | 10.80 | 10.85 | 861,945 | -0.28(-2.50%) |
Aug 03, 2022 | 11.25 | 11.37 | 11.12 | 11.13 | 1,088,566 | -0.06(-0.53%) |
Aug 02, 2022 | 11.45 | 11.46 | 11.19 | 11.19 | 1,567,957 | -0.26(-2.29%) |
Aug 01, 2022 | 11.55 | 11.55 | 11.37 | 11.45 | 1,122,993 | -0.17(-1.45%) |
Jul 29, 2022 | 11.46 | 11.67 | 11.43 | 11.62 | 926,321 | +0.20(+1.78%) |
Jul 28, 2022 | 11.42 | 11.49 | 11.14 | 11.42 | 590,013 | +0.08(+0.74%) |
Jul 27, 2022 | 11.26 | 11.35 | 11.20 | 11.33 | 687,911 | +0.10(+0.90%) |
Jul 26, 2022 | 11.31 | 11.39 | 11.21 | 11.23 | 385,286 | -0.08(-0.75%) |
Jul 25, 2022 | 11.31 | 11.47 | 11.27 | 11.31 | 589,697 | +0.00(+0.00%) |
Jul 22, 2022 | 11.30 | 11.37 | 11.19 | 11.31 | 426,588 | +0.08(+0.68%) |
Jul 21, 2022 | 11.27 | 11.31 | 11.04 | 11.24 | 535,553 | -0.14(-1.19%) |
Jul 20, 2022 | 11.36 | 11.40 | 11.19 | 11.37 | 777,726 | +0.02(+0.15%) |
Jul 19, 2022 | 11.10 | 11.36 | 11.09 | 11.36 | 635,073 | +0.36(+3.30%) |
Jul 18, 2022 | 10.96 | 11.10 | 10.90 | 10.99 | 657,007 | +0.11(+1.01%) |
Jul 15, 2022 | 10.83 | 10.92 | 10.71 | 10.88 | 800,418 | +0.26(+2.46%) |
Jul 14, 2022 | 10.46 | 10.67 | 10.45 | 10.62 | 664,065 | -0.04(-0.40%) |
Jul 13, 2022 | 10.80 | 10.82 | 10.64 | 10.66 | 611,495 | -0.21(-1.94%) |
Jul 12, 2022 | 10.60 | 10.98 | 10.60 | 10.88 | 700,232 | +0.17(+1.58%) |
Jul 11, 2022 | 10.80 | 10.84 | 10.62 | 10.71 | 566,439 | -0.09(-0.86%) |
Jul 08, 2022 | 11.09 | 11.09 | 10.77 | 10.80 | 812,327 | -0.25(-2.29%) |
Jul 07, 2022 | 11.11 | 11.23 | 11.04 | 11.05 | 717,337 | +0.01(+0.08%) |
Jul 06, 2022 | 11.25 | 11.35 | 11.03 | 11.04 | 815,730 | -0.25(-2.24%) |
Jul 05, 2022 | 11.09 | 11.32 | 10.82 | 11.30 | 1,178,764 | +0.04(+0.37%) |
Jul 01, 2022 | 11.05 | 11.30 | 10.98 | 11.26 | 1,062,689 | +0.18(+1.60%) |
Jun 30, 2022 | 11.15 | 11.26 | 10.97 | 11.08 | 1,052,257 | -0.27(-2.38%) |
Jun 29, 2022 | 11.48 | 11.48 | 11.31 | 11.35 | 1,120,733 | -0.14(-1.18%) |
Jun 28, 2022 | 11.61 | 11.77 | 11.45 | 11.48 | 981,945 | +0.00(+0.00%) |
Jun 27, 2022 | 11.49 | 11.61 | 11.35 | 11.48 | 978,605 | +0.08(+0.67%) |
Jun 24, 2022 | 11.19 | 11.52 | 11.18 | 11.41 | 1,514,974 | +0.32(+2.89%) |
Jun 23, 2022 | 10.98 | 11.13 | 10.90 | 11.09 | 699,684 | +0.09(+0.85%) |
Jun 22, 2022 | 10.84 | 11.18 | 10.84 | 10.99 | 773,538 | +0.01(+0.08%) |
Jun 21, 2022 | 11.13 | 11.25 | 10.98 | 10.98 | 874,489 | -0.01(-0.08%) |
Jun 17, 2022 | 10.88 | 11.13 | 10.84 | 10.99 | 1,410,334 | +0.18(+1.64%) |
Jun 16, 2022 | 10.94 | 10.94 | 10.71 | 10.82 | 882,684 | -0.38(-3.39%) |
Jun 15, 2022 | 11.09 | 11.37 | 11.00 | 11.20 | 1,216,153 | +0.24(+2.24%) |
Jun 14, 2022 | 11.15 | 11.25 | 10.85 | 10.95 | 817,729 | -0.18(-1.59%) |
Jun 13, 2022 | 11.47 | 11.53 | 11.08 | 11.13 | 1,115,885 | -0.58(-4.97%) |
Jun 10, 2022 | 11.55 | 11.77 | 11.47 | 11.71 | 1,156,630 | +0.00(+0.00%) |
Jun 09, 2022 | 11.92 | 11.93 | 11.69 | 11.71 | 838,440 | -0.30(-2.53%) |
Jun 08, 2022 | 12.24 | 12.24 | 11.93 | 12.02 | 746,507 | -0.30(-2.40%) |
Jun 07, 2022 | 12.01 | 12.33 | 11.93 | 12.31 | 753,735 | +0.20(+1.67%) |
Jun 06, 2022 | 12.14 | 12.20 | 12.00 | 12.11 | 1,094,681 | +0.08(+0.63%) |
Jun 03, 2022 | 12.16 | 12.18 | 11.97 | 12.03 | 705,937 | -0.20(-1.66%) |
Jun 02, 2022 | 12.13 | 12.27 | 12.01 | 12.23 | 803,757 | +0.03(+0.28%) |