Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.96 | 12.02 | 11.81 | 11.87 | 395,707 | -0.08(-0.69%) |
Aug 30, 2022 | 11.83 | 11.98 | 11.78 | 11.95 | 560,928 | +0.11(+0.93%) |
Aug 29, 2022 | 12.08 | 12.14 | 11.82 | 11.84 | 856,909 | -0.34(-2.78%) |
Aug 26, 2022 | 12.17 | 12.27 | 12.13 | 12.18 | 638,759 | -0.03(-0.23%) |
Aug 25, 2022 | 12.21 | 12.21 | 12.08 | 12.21 | 440,393 | +0.02(+0.15%) |
Aug 24, 2022 | 12.16 | 12.25 | 12.12 | 12.19 | 324,109 | +0.00(+0.00%) |
Aug 23, 2022 | 12.06 | 12.23 | 12.04 | 12.19 | 345,715 | +0.09(+0.76%) |
Aug 22, 2022 | 12.26 | 12.27 | 12.04 | 12.10 | 537,199 | -0.21(-1.71%) |
Aug 19, 2022 | 12.36 | 12.42 | 12.22 | 12.31 | 362,328 | -0.16(-1.32%) |
Aug 18, 2022 | 12.45 | 12.57 | 12.42 | 12.47 | 519,339 | +0.01(+0.07%) |
Aug 17, 2022 | 12.63 | 12.63 | 12.46 | 12.46 | 362,195 | -0.21(-1.66%) |
Aug 16, 2022 | 12.67 | 12.69 | 12.60 | 12.68 | 287,255 | -0.05(-0.43%) |
Aug 15, 2022 | 12.75 | 12.76 | 12.66 | 12.73 | 441,769 | +0.01(+0.07%) |
Aug 12, 2022 | 12.65 | 12.77 | 12.62 | 12.72 | 175,236 | +0.10(+0.79%) |
Aug 11, 2022 | 12.59 | 12.73 | 12.58 | 12.62 | 379,252 | +0.05(+0.44%) |
Aug 10, 2022 | 12.47 | 12.60 | 12.46 | 12.57 | 609,065 | +0.18(+1.47%) |
Aug 09, 2022 | 12.39 | 12.42 | 12.28 | 12.38 | 403,168 | +0.02(+0.15%) |
Aug 08, 2022 | 12.39 | 12.45 | 12.34 | 12.37 | 272,319 | +0.04(+0.30%) |
Aug 05, 2022 | 12.42 | 12.47 | 12.32 | 12.33 | 308,693 | -0.16(-1.24%) |
Aug 04, 2022 | 12.51 | 12.52 | 12.42 | 12.48 | 255,277 | +0.02(+0.15%) |
Aug 03, 2022 | 12.44 | 12.48 | 12.40 | 12.47 | 293,802 | +0.08(+0.66%) |
Aug 02, 2022 | 12.35 | 12.46 | 12.35 | 12.38 | 446,241 | +0.04(+0.30%) |
Aug 01, 2022 | 12.32 | 12.48 | 12.28 | 12.35 | 845,228 | +0.05(+0.44%) |
Jul 29, 2022 | 12.08 | 12.29 | 12.08 | 12.29 | 544,507 | +0.22(+1.81%) |
Jul 28, 2022 | 11.94 | 12.12 | 11.94 | 12.07 | 943,780 | +0.15(+1.22%) |
Jul 27, 2022 | 11.86 | 11.99 | 11.86 | 11.93 | 754,549 | +0.06(+0.54%) |
Jul 26, 2022 | 11.81 | 11.91 | 11.81 | 11.86 | 473,412 | +0.06(+0.54%) |
Jul 25, 2022 | 11.79 | 11.84 | 11.75 | 11.80 | 465,812 | -0.03(-0.23%) |
Jul 22, 2022 | 11.79 | 11.87 | 11.77 | 11.83 | 783,200 | +0.05(+0.39%) |
Jul 21, 2022 | 11.80 | 11.81 | 11.70 | 11.78 | 677,304 | +0.02(+0.16%) |
Jul 20, 2022 | 11.80 | 11.84 | 11.73 | 11.76 | 470,387 | -0.01(-0.08%) |
Jul 19, 2022 | 11.82 | 11.86 | 11.73 | 11.77 | 462,400 | +0.01(+0.08%) |
Jul 18, 2022 | 11.87 | 11.91 | 11.75 | 11.76 | 522,187 | -0.14(-1.15%) |
Jul 15, 2022 | 11.96 | 11.97 | 11.82 | 11.90 | 835,987 | -0.01(-0.08%) |
Jul 14, 2022 | 11.87 | 11.96 | 11.76 | 11.91 | 740,209 | -0.01(-0.09%) |
Jul 13, 2022 | 11.78 | 11.95 | 11.78 | 11.92 | 717,918 | +0.03(+0.23%) |
Jul 12, 2022 | 11.88 | 11.99 | 11.82 | 11.89 | 548,226 | +0.04(+0.31%) |
Jul 11, 2022 | 11.86 | 12.05 | 11.84 | 11.86 | 559,717 | +0.05(+0.46%) |
Jul 08, 2022 | 11.74 | 11.83 | 11.71 | 11.80 | 293,929 | +0.06(+0.54%) |
Jul 07, 2022 | 11.68 | 11.81 | 11.65 | 11.74 | 586,232 | +0.05(+0.39%) |
Jul 06, 2022 | 11.64 | 11.74 | 11.63 | 11.69 | 836,287 | +0.07(+0.63%) |
Jul 05, 2022 | 11.57 | 11.64 | 11.41 | 11.62 | 1,280,300 | +0.12(+1.03%) |
Jul 01, 2022 | 11.53 | 11.63 | 11.47 | 11.50 | 468,118 | +0.09(+0.80%) |
Jun 30, 2022 | 11.37 | 11.50 | 11.26 | 11.41 | 1,047,662 | +0.08(+0.72%) |
Jun 29, 2022 | 11.18 | 11.39 | 11.15 | 11.33 | 800,981 | +0.20(+1.80%) |
Jun 28, 2022 | 11.16 | 11.18 | 11.10 | 11.13 | 543,895 | +0.01(+0.08%) |
Jun 27, 2022 | 11.13 | 11.18 | 11.09 | 11.12 | 910,531 | -0.03(-0.24%) |
Jun 24, 2022 | 11.10 | 11.17 | 11.01 | 11.15 | 678,618 | +0.08(+0.74%) |
Jun 23, 2022 | 11.07 | 11.12 | 11.02 | 11.07 | 1,004,136 | +0.08(+0.74%) |
Jun 22, 2022 | 10.94 | 11.02 | 10.92 | 10.98 | 902,952 | +0.09(+0.83%) |
Jun 21, 2022 | 10.95 | 11.02 | 10.88 | 10.89 | 708,107 | -0.04(-0.33%) |
Jun 17, 2022 | 10.95 | 11.03 | 10.87 | 10.93 | 663,954 | +0.03(+0.25%) |
Jun 16, 2022 | 10.98 | 11.01 | 10.84 | 10.90 | 835,673 | -0.22(-1.96%) |
Jun 15, 2022 | 11.20 | 11.24 | 10.95 | 11.12 | 837,987 | +0.00(+0.04%) |
Jun 14, 2022 | 11.26 | 11.32 | 11.11 | 11.12 | 547,231 | -0.17(-1.52%) |
Jun 13, 2022 | 11.47 | 11.53 | 11.26 | 11.29 | 1,087,763 | -0.40(-3.41%) |
Jun 10, 2022 | 11.73 | 11.73 | 11.63 | 11.69 | 968,796 | -0.10(-0.84%) |
Jun 09, 2022 | 11.89 | 11.96 | 11.75 | 11.79 | 485,148 | -0.17(-1.44%) |
Jun 08, 2022 | 12.07 | 12.10 | 11.96 | 11.96 | 514,874 | -0.14(-1.12%) |
Jun 07, 2022 | 12.03 | 12.18 | 12.03 | 12.09 | 253,038 | +0.03(+0.22%) |
Jun 06, 2022 | 12.17 | 12.21 | 12.05 | 12.07 | 249,025 | -0.12(-0.97%) |
Jun 03, 2022 | 12.40 | 12.40 | 12.18 | 12.18 | 382,083 | -0.27(-2.18%) |
Jun 02, 2022 | 12.29 | 12.47 | 12.29 | 12.45 | 435,359 | +0.06(+0.46%) |