Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.83 | 11.83 | 11.56 | 11.68 | 27,883 | -0.26(-2.18%) |
Aug 30, 2022 | 12.16 | 12.25 | 11.86 | 11.94 | 8,631 | -0.39(-3.19%) |
Aug 29, 2022 | 12.07 | 12.38 | 11.92 | 12.34 | 11,518 | +0.08(+0.61%) |
Aug 26, 2022 | 11.98 | 12.26 | 11.62 | 12.26 | 20,411 | +0.25(+2.11%) |
Aug 25, 2022 | 11.33 | 12.28 | 11.33 | 12.01 | 90,570 | +0.54(+4.75%) |
Aug 24, 2022 | 11.54 | 11.58 | 11.26 | 11.47 | 10,746 | +0.00(+0.00%) |
Aug 23, 2022 | 11.41 | 11.59 | 11.26 | 11.47 | 20,832 | +0.18(+1.58%) |
Aug 22, 2022 | 11.56 | 11.62 | 11.23 | 11.29 | 5,645 | -0.33(-2.83%) |
Aug 19, 2022 | 11.62 | 11.63 | 11.27 | 11.62 | 5,242 | -0.07(-0.56%) |
Aug 18, 2022 | 11.41 | 11.68 | 11.32 | 11.68 | 8,858 | +0.16(+1.38%) |
Aug 17, 2022 | 11.16 | 11.64 | 11.06 | 11.52 | 7,750 | +0.35(+3.11%) |
Aug 16, 2022 | 11.04 | 11.72 | 10.91 | 11.17 | 24,604 | +0.22(+1.97%) |
Aug 15, 2022 | 11.01 | 11.15 | 10.79 | 10.96 | 35,740 | +0.04(+0.34%) |
Aug 12, 2022 | 11.35 | 11.35 | 10.92 | 10.92 | 138,816 | -0.28(-2.51%) |
Aug 11, 2022 | 11.04 | 11.21 | 10.87 | 11.20 | 10,196 | +0.09(+0.84%) |
Aug 10, 2022 | 11.01 | 11.16 | 10.77 | 11.11 | 7,043 | +0.23(+2.07%) |
Aug 09, 2022 | 11.02 | 11.02 | 10.66 | 10.88 | 17,811 | -0.11(-1.02%) |
Aug 08, 2022 | 10.54 | 11.00 | 10.42 | 11.00 | 18,179 | +0.37(+3.44%) |
Aug 05, 2022 | 10.77 | 10.77 | 10.50 | 10.63 | 10,170 | +0.08(+0.80%) |
Aug 04, 2022 | 11.55 | 11.55 | 10.45 | 10.55 | 15,686 | +0.36(+3.50%) |
Aug 03, 2022 | 10.51 | 10.64 | 10.19 | 10.19 | 18,241 | -0.16(-1.54%) |
Aug 02, 2022 | 11.03 | 11.03 | 10.35 | 10.35 | 17,137 | -0.84(-7.54%) |
Aug 01, 2022 | 11.22 | 11.36 | 11.08 | 11.19 | 10,019 | +0.08(+0.76%) |
Jul 29, 2022 | 11.32 | 11.32 | 11.05 | 11.11 | 9,855 | -0.23(-1.99%) |
Jul 28, 2022 | 11.01 | 11.49 | 11.01 | 11.33 | 8,567 | +0.24(+2.20%) |
Jul 27, 2022 | 10.89 | 11.17 | 10.77 | 11.09 | 11,688 | +0.14(+1.29%) |
Jul 26, 2022 | 11.20 | 11.20 | 10.66 | 10.95 | 37,999 | -0.26(-2.34%) |
Jul 25, 2022 | 11.62 | 11.77 | 11.21 | 11.21 | 17,311 | -0.30(-2.61%) |
Jul 22, 2022 | 11.49 | 11.87 | 11.44 | 11.51 | 23,064 | -0.09(-0.81%) |
Jul 21, 2022 | 11.31 | 11.73 | 11.29 | 11.61 | 13,008 | +0.13(+1.14%) |
Jul 20, 2022 | 11.39 | 11.73 | 11.26 | 11.47 | 45,788 | +0.10(+0.91%) |
Jul 19, 2022 | 11.27 | 11.79 | 11.17 | 11.37 | 39,312 | +0.22(+1.93%) |
Jul 18, 2022 | 11.40 | 11.52 | 11.05 | 11.16 | 32,219 | -0.32(-2.78%) |
Jul 15, 2022 | 11.21 | 11.62 | 11.09 | 11.47 | 34,560 | +0.38(+3.47%) |
Jul 14, 2022 | 10.88 | 11.32 | 10.75 | 11.09 | 32,456 | +0.07(+0.60%) |
Jul 13, 2022 | 10.86 | 11.33 | 10.80 | 11.02 | 33,133 | +0.00(+0.00%) |
Jul 12, 2022 | 11.09 | 11.39 | 10.94 | 11.02 | 31,407 | -0.11(-1.01%) |
Jul 11, 2022 | 11.60 | 12.02 | 11.08 | 11.14 | 36,803 | -0.62(-5.27%) |
Jul 08, 2022 | 11.56 | 11.90 | 11.50 | 11.76 | 42,168 | +0.17(+1.46%) |
Jul 07, 2022 | 11.46 | 11.81 | 11.36 | 11.59 | 35,454 | +0.16(+1.40%) |
Jul 06, 2022 | 11.47 | 11.62 | 11.23 | 11.43 | 38,905 | +0.14(+1.25%) |
Jul 05, 2022 | 10.80 | 11.37 | 10.77 | 11.29 | 54,997 | +0.23(+2.03%) |
Jul 01, 2022 | 11.67 | 11.77 | 10.76 | 11.06 | 79,234 | -0.58(-5.00%) |
Jun 30, 2022 | 11.44 | 11.93 | 11.44 | 11.64 | 108,342 | +0.10(+0.89%) |
Jun 29, 2022 | 11.96 | 11.96 | 11.45 | 11.54 | 135,333 | -0.52(-4.28%) |
Jun 28, 2022 | 12.11 | 12.23 | 11.74 | 12.06 | 100,103 | +0.00(+0.00%) |
Jun 27, 2022 | 11.49 | 12.53 | 11.35 | 12.06 | 252,628 | +0.11(+0.94%) |
Jun 24, 2022 | 10.16 | 11.94 | 9.317 | 11.94 | 1,442,185 | +1.74(+17.00%) |
Jun 23, 2022 | 10.03 | 10.23 | 9.617 | 10.21 | 76,511 | +0.24(+2.45%) |
Jun 22, 2022 | 9.945 | 10.39 | 9.523 | 9.964 | 68,768 | +0.07(+0.66%) |
Jun 21, 2022 | 9.711 | 10.35 | 9.523 | 9.898 | 136,194 | +0.39(+4.15%) |
Jun 17, 2022 | 9.664 | 9.842 | 9.453 | 9.504 | 67,726 | -0.10(-1.07%) |
Jun 16, 2022 | 9.908 | 9.908 | 9.298 | 9.607 | 76,838 | -0.39(-3.94%) |
Jun 15, 2022 | 10.09 | 10.48 | 9.842 | 10.00 | 59,782 | -0.05(-0.47%) |
Jun 14, 2022 | 9.917 | 10.31 | 9.767 | 10.05 | 61,965 | +0.15(+1.52%) |
Jun 13, 2022 | 9.758 | 10.31 | 9.636 | 9.898 | 73,923 | -0.04(-0.38%) |
Jun 10, 2022 | 10.16 | 10.16 | 9.739 | 9.936 | 51,250 | -0.34(-3.29%) |
Jun 09, 2022 | 9.983 | 10.77 | 9.945 | 10.27 | 63,634 | +0.17(+1.67%) |
Jun 08, 2022 | 10.53 | 10.85 | 10.04 | 10.10 | 69,477 | -0.41(-3.92%) |
Jun 07, 2022 | 9.664 | 10.91 | 9.570 | 10.52 | 116,163 | +0.92(+9.58%) |
Jun 06, 2022 | 9.786 | 9.955 | 9.504 | 9.598 | 53,727 | -0.02(-0.20%) |
Jun 03, 2022 | 10.12 | 10.12 | 9.579 | 9.617 | 36,931 | -0.38(-3.85%) |
Jun 02, 2022 | 9.345 | 10.24 | 9.345 | 10.00 | 40,514 | +0.63(+6.71%) |