Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.44 | 11.47 | 11.36 | 11.40 | 1,021,809 | +0.00(+0.00%) |
Aug 30, 2022 | 11.66 | 11.68 | 11.38 | 11.40 | 1,006,797 | -0.27(-2.29%) |
Aug 29, 2022 | 11.74 | 11.75 | 11.62 | 11.66 | 790,579 | -0.19(-1.57%) |
Aug 26, 2022 | 11.95 | 12.02 | 11.79 | 11.85 | 789,944 | -0.09(-0.75%) |
Aug 25, 2022 | 12.03 | 12.04 | 11.84 | 11.94 | 1,317,214 | -0.09(-0.74%) |
Aug 24, 2022 | 11.93 | 12.05 | 11.86 | 12.03 | 658,473 | +0.11(+0.88%) |
Aug 23, 2022 | 11.78 | 11.95 | 11.73 | 11.92 | 812,790 | +0.23(+2.01%) |
Aug 22, 2022 | 11.87 | 11.91 | 11.67 | 11.69 | 1,111,657 | -0.34(-2.83%) |
Aug 19, 2022 | 12.21 | 12.26 | 12.01 | 12.03 | 1,079,328 | -0.34(-2.75%) |
Aug 18, 2022 | 12.25 | 12.42 | 12.23 | 12.37 | 625,166 | +0.09(+0.73%) |
Aug 17, 2022 | 12.46 | 12.60 | 12.19 | 12.28 | 1,098,912 | -0.32(-2.57%) |
Aug 16, 2022 | 12.71 | 12.73 | 12.56 | 12.60 | 1,397,450 | +0.00(+0.00%) |
Aug 15, 2022 | 12.71 | 12.78 | 12.59 | 12.60 | 1,058,428 | -0.19(-1.46%) |
Aug 12, 2022 | 12.63 | 12.88 | 12.56 | 12.79 | 1,059,092 | +0.23(+1.80%) |
Aug 11, 2022 | 12.59 | 12.63 | 12.51 | 12.56 | 1,153,478 | +0.00(+0.00%) |
Aug 10, 2022 | 12.34 | 12.57 | 12.30 | 12.56 | 1,066,792 | +0.31(+2.51%) |
Aug 09, 2022 | 12.30 | 12.35 | 12.16 | 12.25 | 1,008,837 | -0.10(-0.79%) |
Aug 08, 2022 | 12.65 | 12.68 | 12.26 | 12.35 | 1,501,729 | -0.22(-1.74%) |
Aug 05, 2022 | 12.24 | 12.57 | 12.24 | 12.57 | 2,034,271 | +0.35(+2.82%) |
Aug 04, 2022 | 12.42 | 12.43 | 12.20 | 12.22 | 1,162,040 | -0.13(-1.08%) |
Aug 03, 2022 | 12.40 | 12.48 | 12.29 | 12.36 | 1,429,520 | +0.03(+0.25%) |
Aug 02, 2022 | 12.63 | 12.66 | 12.23 | 12.33 | 2,076,455 | -0.33(-2.60%) |
Aug 01, 2022 | 12.48 | 12.73 | 12.37 | 12.66 | 1,294,865 | +0.17(+1.38%) |
Jul 29, 2022 | 12.36 | 12.59 | 12.01 | 12.48 | 2,000,652 | +0.27(+2.25%) |
Jul 28, 2022 | 12.11 | 12.27 | 11.99 | 12.21 | 1,574,772 | +0.21(+1.77%) |
Jul 27, 2022 | 11.76 | 12.01 | 11.69 | 12.00 | 1,317,518 | +0.27(+2.27%) |
Jul 26, 2022 | 11.46 | 11.86 | 11.46 | 11.73 | 2,425,943 | +0.35(+3.03%) |
Jul 25, 2022 | 11.38 | 11.43 | 11.20 | 11.38 | 1,271,661 | +0.05(+0.42%) |
Jul 22, 2022 | 11.46 | 11.64 | 11.32 | 11.34 | 1,344,903 | -0.18(-1.57%) |
Jul 21, 2022 | 11.35 | 11.52 | 11.29 | 11.52 | 776,320 | +0.13(+1.17%) |
Jul 20, 2022 | 11.38 | 11.45 | 11.27 | 11.38 | 728,772 | +0.05(+0.42%) |
Jul 19, 2022 | 11.07 | 11.36 | 11.03 | 11.34 | 1,533,495 | +0.41(+3.73%) |
Jul 18, 2022 | 10.96 | 11.03 | 10.84 | 10.93 | 1,059,670 | +0.09(+0.80%) |
Jul 15, 2022 | 10.77 | 10.88 | 10.65 | 10.84 | 825,598 | +0.14(+1.32%) |
Jul 14, 2022 | 10.66 | 10.72 | 10.51 | 10.70 | 1,001,065 | -0.11(-1.02%) |
Jul 13, 2022 | 10.77 | 10.88 | 10.64 | 10.81 | 982,970 | +0.01(+0.07%) |
Jul 12, 2022 | 10.87 | 11.06 | 10.78 | 10.80 | 1,218,527 | -0.09(-0.79%) |
Jul 11, 2022 | 11.13 | 11.17 | 10.87 | 10.89 | 959,890 | -0.31(-2.80%) |
Jul 08, 2022 | 11.06 | 11.22 | 10.92 | 11.20 | 879,442 | +0.19(+1.71%) |
Jul 07, 2022 | 10.91 | 11.04 | 10.86 | 11.02 | 830,309 | +0.16(+1.52%) |
Jul 06, 2022 | 10.97 | 11.04 | 10.77 | 10.85 | 729,396 | -0.12(-1.07%) |
Jul 05, 2022 | 10.95 | 10.98 | 10.68 | 10.97 | 1,413,065 | -0.02(-0.21%) |
Jul 01, 2022 | 10.52 | 10.99 | 10.52 | 10.99 | 1,658,888 | +0.41(+3.85%) |
Jun 30, 2022 | 10.48 | 10.65 | 10.42 | 10.58 | 1,271,513 | +0.04(+0.37%) |
Jun 29, 2022 | 10.59 | 10.60 | 10.41 | 10.55 | 909,425 | -0.03(-0.30%) |
Jun 28, 2022 | 11.06 | 11.11 | 10.58 | 10.58 | 1,741,725 | -0.39(-3.58%) |
Jun 27, 2022 | 10.81 | 11.00 | 10.78 | 10.97 | 1,301,459 | +0.18(+1.67%) |
Jun 24, 2022 | 10.55 | 10.82 | 10.53 | 10.79 | 1,196,388 | +0.36(+3.46%) |
Jun 23, 2022 | 10.52 | 10.57 | 10.40 | 10.43 | 968,872 | -0.06(-0.60%) |
Jun 22, 2022 | 10.43 | 10.55 | 10.42 | 10.49 | 1,216,632 | -0.01(-0.08%) |
Jun 21, 2022 | 10.38 | 10.63 | 10.36 | 10.50 | 1,657,288 | +0.21(+2.06%) |
Jun 17, 2022 | 10.05 | 10.35 | 10.05 | 10.29 | 1,995,481 | +0.23(+2.26%) |
Jun 16, 2022 | 10.05 | 10.18 | 9.898 | 10.06 | 4,227,876 | -0.21(-2.06%) |
Jun 15, 2022 | 10.35 | 10.44 | 10.05 | 10.27 | 2,432,543 | +0.00(+0.00%) |
Jun 14, 2022 | 10.16 | 10.36 | 10.13 | 10.27 | 3,113,538 | +0.08(+0.77%) |
Jun 13, 2022 | 10.23 | 10.24 | 9.949 | 10.19 | 5,210,456 | -0.30(-2.84%) |
Jun 10, 2022 | 10.61 | 10.64 | 10.33 | 10.49 | 2,236,077 | -0.24(-2.27%) |
Jun 09, 2022 | 10.98 | 11.04 | 10.73 | 10.73 | 1,520,810 | -0.27(-2.43%) |
Jun 08, 2022 | 11.05 | 11.08 | 10.95 | 11.00 | 1,470,554 | -0.03(-0.28%) |
Jun 07, 2022 | 11.06 | 11.09 | 10.98 | 11.03 | 1,075,167 | -0.05(-0.50%) |
Jun 06, 2022 | 11.11 | 11.14 | 10.99 | 11.09 | 1,162,466 | +0.05(+0.43%) |
Jun 03, 2022 | 11.13 | 11.19 | 11.00 | 11.04 | 1,350,272 | -0.13(-1.19%) |
Jun 02, 2022 | 11.06 | 11.18 | 11.00 | 11.17 | 1,159,835 | +0.13(+1.21%) |