Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.43 | 10.45 | 10.24 | 10.27 | 3,871,850 | -0.20(-1.93%) |
Aug 30, 2022 | 10.65 | 10.67 | 10.45 | 10.47 | 1,585,694 | -0.15(-1.41%) |
Aug 29, 2022 | 10.57 | 10.66 | 10.54 | 10.62 | 1,341,445 | +0.02(+0.21%) |
Aug 26, 2022 | 10.81 | 10.82 | 10.56 | 10.60 | 1,255,631 | -0.17(-1.60%) |
Aug 25, 2022 | 10.73 | 10.78 | 10.67 | 10.77 | 1,004,266 | +0.04(+0.35%) |
Aug 24, 2022 | 10.65 | 10.74 | 10.54 | 10.73 | 2,309,682 | +0.07(+0.70%) |
Aug 23, 2022 | 10.59 | 10.67 | 10.54 | 10.66 | 1,499,151 | +0.07(+0.71%) |
Aug 22, 2022 | 10.60 | 10.69 | 10.53 | 10.58 | 1,482,040 | -0.10(-0.98%) |
Aug 19, 2022 | 10.73 | 10.73 | 10.64 | 10.69 | 1,263,916 | -0.07(-0.70%) |
Aug 18, 2022 | 10.83 | 10.85 | 10.73 | 10.76 | 1,267,668 | -0.07(-0.62%) |
Aug 17, 2022 | 10.85 | 10.90 | 10.80 | 10.83 | 1,539,988 | -0.07(-0.62%) |
Aug 16, 2022 | 10.89 | 10.94 | 10.85 | 10.90 | 2,149,262 | +0.01(+0.07%) |
Aug 15, 2022 | 10.75 | 10.91 | 10.74 | 10.89 | 2,283,253 | +0.04(+0.34%) |
Aug 12, 2022 | 10.97 | 10.97 | 10.73 | 10.85 | 1,789,743 | +0.01(+0.14%) |
Aug 11, 2022 | 10.88 | 10.94 | 10.81 | 10.84 | 2,309,933 | -0.01(-0.14%) |
Aug 10, 2022 | 10.78 | 10.91 | 10.78 | 10.85 | 2,010,173 | +0.15(+1.40%) |
Aug 09, 2022 | 10.70 | 10.74 | 10.64 | 10.70 | 3,494,814 | +0.00(+0.00%) |
Aug 08, 2022 | 10.66 | 10.74 | 10.64 | 10.70 | 1,466,167 | +0.16(+1.56%) |
Aug 05, 2022 | 10.61 | 10.61 | 10.44 | 10.54 | 2,415,313 | -0.10(-0.98%) |
Aug 04, 2022 | 10.55 | 10.69 | 10.44 | 10.64 | 2,323,717 | +0.16(+1.50%) |
Aug 03, 2022 | 10.48 | 10.51 | 10.36 | 10.49 | 1,397,449 | +0.04(+0.36%) |
Aug 02, 2022 | 10.49 | 10.57 | 10.41 | 10.45 | 1,478,082 | -0.03(-0.29%) |
Aug 01, 2022 | 10.45 | 10.52 | 10.41 | 10.48 | 1,476,154 | +0.00(+0.00%) |
Jul 29, 2022 | 10.44 | 10.53 | 10.38 | 10.48 | 1,508,164 | +0.05(+0.50%) |
Jul 28, 2022 | 10.30 | 10.45 | 10.24 | 10.43 | 2,306,170 | +0.23(+2.28%) |
Jul 27, 2022 | 10.21 | 10.25 | 10.14 | 10.20 | 1,778,013 | +0.03(+0.30%) |
Jul 26, 2022 | 10.12 | 10.21 | 10.12 | 10.17 | 1,436,200 | +0.01(+0.07%) |
Jul 25, 2022 | 10.02 | 10.16 | 10.01 | 10.16 | 3,021,072 | +0.13(+1.34%) |
Jul 22, 2022 | 10.03 | 10.12 | 9.986 | 10.02 | 1,239,561 | +0.06(+0.60%) |
Jul 21, 2022 | 9.926 | 10.00 | 9.896 | 9.963 | 1,323,413 | -0.01(-0.15%) |
Jul 20, 2022 | 10.05 | 10.08 | 9.956 | 9.978 | 1,945,168 | -0.09(-0.89%) |
Jul 19, 2022 | 10.04 | 10.13 | 10.03 | 10.07 | 1,256,355 | +0.10(+1.05%) |
Jul 18, 2022 | 10.01 | 10.13 | 9.963 | 9.963 | 2,904,884 | +0.00(+0.00%) |
Jul 15, 2022 | 10.04 | 10.06 | 9.847 | 9.963 | 2,192,764 | +0.01(+0.15%) |
Jul 14, 2022 | 9.851 | 9.971 | 9.787 | 9.948 | 2,128,081 | -0.09(-0.90%) |
Jul 13, 2022 | 9.881 | 10.10 | 9.873 | 10.04 | 1,972,671 | +0.06(+0.60%) |
Jul 12, 2022 | 9.978 | 10.09 | 9.918 | 9.978 | 1,609,439 | -0.04(-0.37%) |
Jul 11, 2022 | 10.07 | 10.10 | 9.963 | 10.02 | 1,640,403 | -0.08(-0.82%) |
Jul 08, 2022 | 10.03 | 10.12 | 9.926 | 10.10 | 2,119,890 | +0.06(+0.60%) |
Jul 07, 2022 | 10.12 | 10.15 | 10.03 | 10.04 | 1,674,621 | -0.03(-0.30%) |
Jul 06, 2022 | 10.02 | 10.14 | 10.02 | 10.07 | 2,638,334 | +0.11(+1.13%) |
Jul 05, 2022 | 10.12 | 10.24 | 9.761 | 9.956 | 4,595,627 | -0.37(-3.56%) |
Jul 01, 2022 | 10.12 | 10.37 | 10.05 | 10.32 | 2,771,692 | +0.26(+2.61%) |
Jun 30, 2022 | 10.02 | 10.10 | 9.959 | 10.06 | 3,417,414 | -0.02(-0.22%) |
Jun 29, 2022 | 10.17 | 10.23 | 10.06 | 10.08 | 2,898,138 | +0.05(+0.49%) |
Jun 28, 2022 | 10.18 | 10.22 | 10.03 | 10.03 | 3,731,745 | -0.09(-0.86%) |
Jun 27, 2022 | 10.09 | 10.21 | 10.01 | 10.12 | 2,788,034 | +0.05(+0.51%) |
Jun 24, 2022 | 9.911 | 10.09 | 9.874 | 10.07 | 3,234,486 | +0.25(+2.51%) |
Jun 23, 2022 | 9.722 | 9.831 | 9.671 | 9.823 | 2,580,968 | +0.17(+1.81%) |
Jun 22, 2022 | 9.504 | 9.722 | 9.496 | 9.649 | 2,591,057 | +0.07(+0.76%) |
Jun 21, 2022 | 9.467 | 9.616 | 9.467 | 9.576 | 3,245,750 | +0.16(+1.70%) |
Jun 17, 2022 | 9.496 | 9.584 | 9.360 | 9.416 | 5,856,688 | -0.07(-0.77%) |
Jun 16, 2022 | 9.584 | 9.598 | 9.416 | 9.489 | 3,513,654 | -0.21(-2.17%) |
Jun 15, 2022 | 9.642 | 9.809 | 9.518 | 9.700 | 4,169,563 | +0.12(+1.21%) |
Jun 14, 2022 | 10.01 | 10.02 | 9.555 | 9.584 | 4,366,049 | -0.46(-4.56%) |
Jun 13, 2022 | 10.14 | 10.18 | 9.972 | 10.04 | 4,477,352 | -0.26(-2.54%) |
Jun 10, 2022 | 10.28 | 10.35 | 10.21 | 10.30 | 3,191,024 | -0.09(-0.84%) |
Jun 09, 2022 | 10.59 | 10.63 | 10.38 | 10.39 | 3,654,186 | -0.23(-2.19%) |
Jun 08, 2022 | 10.63 | 10.72 | 10.58 | 10.62 | 1,905,258 | -0.04(-0.34%) |
Jun 07, 2022 | 10.64 | 10.69 | 10.57 | 10.66 | 2,191,387 | -0.04(-0.41%) |
Jun 06, 2022 | 10.67 | 10.79 | 10.67 | 10.70 | 1,896,247 | +0.07(+0.68%) |
Jun 03, 2022 | 10.57 | 10.70 | 10.57 | 10.63 | 2,144,475 | -0.01(-0.07%) |
Jun 02, 2022 | 10.43 | 10.64 | 10.35 | 10.64 | 4,048,290 | +0.25(+2.38%) |