Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.02 | 11.14 | 10.91 | 10.93 | 73,663 | -0.03(-0.31%) |
Aug 30, 2022 | 11.02 | 11.13 | 10.92 | 10.96 | 73,695 | -0.03(-0.30%) |
Aug 29, 2022 | 10.99 | 11.11 | 10.90 | 11.00 | 96,927 | -0.02(-0.15%) |
Aug 26, 2022 | 11.15 | 11.15 | 11.01 | 11.01 | 76,072 | -0.13(-1.20%) |
Aug 25, 2022 | 11.08 | 11.23 | 11.03 | 11.15 | 83,005 | +0.06(+0.53%) |
Aug 24, 2022 | 11.01 | 11.14 | 11.00 | 11.09 | 59,601 | +0.05(+0.45%) |
Aug 23, 2022 | 10.95 | 11.05 | 10.95 | 11.04 | 67,682 | +0.08(+0.76%) |
Aug 22, 2022 | 10.97 | 10.98 | 10.90 | 10.95 | 67,748 | -0.07(-0.61%) |
Aug 19, 2022 | 11.05 | 11.10 | 11.01 | 11.02 | 92,835 | -0.06(-0.58%) |
Aug 18, 2022 | 11.14 | 11.17 | 11.09 | 11.09 | 79,981 | -0.03(-0.22%) |
Aug 17, 2022 | 11.13 | 11.22 | 11.05 | 11.11 | 96,502 | -0.03(-0.30%) |
Aug 16, 2022 | 11.14 | 11.23 | 11.09 | 11.14 | 116,161 | +0.02(+0.15%) |
Aug 15, 2022 | 11.16 | 11.19 | 11.07 | 11.13 | 95,195 | -0.04(-0.37%) |
Aug 12, 2022 | 10.99 | 11.21 | 10.96 | 11.17 | 138,465 | +0.27(+2.52%) |
Aug 11, 2022 | 10.95 | 11.01 | 10.88 | 10.90 | 85,082 | -0.03(-0.30%) |
Aug 10, 2022 | 10.87 | 10.97 | 10.86 | 10.93 | 121,519 | +0.12(+1.15%) |
Aug 09, 2022 | 10.95 | 10.95 | 10.80 | 10.80 | 78,433 | -0.14(-1.29%) |
Aug 08, 2022 | 10.92 | 11.03 | 10.85 | 10.95 | 87,511 | +0.07(+0.61%) |
Aug 05, 2022 | 10.84 | 10.92 | 10.76 | 10.88 | 106,770 | +0.00(+0.00%) |
Aug 04, 2022 | 10.89 | 10.95 | 10.84 | 10.88 | 60,376 | -0.02(-0.15%) |
Aug 03, 2022 | 10.95 | 10.95 | 10.84 | 10.90 | 63,649 | +0.01(+0.08%) |
Aug 02, 2022 | 10.88 | 10.93 | 10.85 | 10.89 | 63,395 | -0.01(-0.08%) |
Aug 01, 2022 | 10.74 | 10.92 | 10.71 | 10.90 | 71,357 | +0.12(+1.16%) |
Jul 29, 2022 | 10.56 | 10.85 | 10.56 | 10.77 | 99,106 | +0.18(+1.73%) |
Jul 28, 2022 | 10.42 | 10.60 | 10.34 | 10.59 | 102,141 | +0.22(+2.16%) |
Jul 27, 2022 | 10.31 | 10.43 | 10.31 | 10.36 | 67,331 | +0.03(+0.32%) |
Jul 26, 2022 | 10.21 | 10.41 | 10.21 | 10.33 | 118,873 | +0.07(+0.65%) |
Jul 25, 2022 | 10.26 | 10.33 | 10.23 | 10.26 | 56,954 | +0.02(+0.24%) |
Jul 22, 2022 | 10.31 | 10.42 | 10.22 | 10.24 | 70,604 | -0.06(-0.56%) |
Jul 21, 2022 | 10.06 | 10.31 | 10.02 | 10.30 | 93,081 | +0.23(+2.31%) |
Jul 20, 2022 | 10.03 | 10.16 | 10.03 | 10.06 | 113,035 | +0.03(+0.31%) |
Jul 19, 2022 | 9.935 | 10.07 | 9.927 | 10.03 | 67,489 | +0.16(+1.59%) |
Jul 18, 2022 | 9.960 | 9.984 | 9.865 | 9.877 | 89,360 | -0.02(-0.25%) |
Jul 15, 2022 | 9.918 | 9.927 | 9.844 | 9.902 | 67,122 | +0.02(+0.25%) |
Jul 14, 2022 | 9.902 | 9.927 | 9.828 | 9.877 | 70,828 | -0.11(-1.07%) |
Jul 13, 2022 | 9.927 | 10.02 | 9.927 | 9.984 | 81,314 | -0.02(-0.16%) |
Jul 12, 2022 | 9.927 | 10.04 | 9.927 | 10.00 | 118,377 | +0.07(+0.66%) |
Jul 11, 2022 | 9.993 | 9.993 | 9.902 | 9.935 | 78,698 | -0.07(-0.66%) |
Jul 08, 2022 | 9.984 | 10.04 | 9.935 | 10.00 | 61,072 | -0.02(-0.25%) |
Jul 07, 2022 | 10.02 | 10.06 | 9.978 | 10.03 | 68,589 | +0.03(+0.33%) |
Jul 06, 2022 | 10.01 | 10.02 | 9.943 | 9.993 | 90,259 | +0.00(+0.00%) |
Jul 05, 2022 | 10.07 | 10.10 | 9.910 | 9.993 | 117,926 | -0.14(-1.38%) |
Jul 01, 2022 | 10.03 | 10.13 | 9.984 | 10.13 | 79,361 | +0.08(+0.82%) |
Jun 30, 2022 | 10.06 | 10.07 | 9.915 | 10.05 | 129,666 | -0.01(-0.08%) |
Jun 29, 2022 | 10.07 | 10.11 | 10.01 | 10.06 | 78,986 | -0.02(-0.24%) |
Jun 28, 2022 | 10.10 | 10.22 | 10.06 | 10.08 | 53,703 | -0.01(-0.08%) |
Jun 27, 2022 | 10.09 | 10.14 | 10.07 | 10.09 | 48,661 | +0.00(+0.00%) |
Jun 24, 2022 | 9.943 | 10.09 | 9.861 | 10.09 | 113,123 | +0.18(+1.83%) |
Jun 23, 2022 | 9.910 | 9.927 | 9.869 | 9.910 | 99,771 | +0.01(+0.08%) |
Jun 22, 2022 | 9.844 | 9.910 | 9.803 | 9.902 | 60,345 | +0.04(+0.42%) |
Jun 21, 2022 | 9.894 | 9.951 | 9.836 | 9.861 | 122,936 | +0.07(+0.67%) |
Jun 17, 2022 | 9.729 | 9.858 | 9.712 | 9.795 | 109,476 | +0.08(+0.83%) |
Jun 16, 2022 | 9.927 | 9.935 | 9.715 | 9.715 | 150,779 | -0.40(-3.96%) |
Jun 15, 2022 | 10.11 | 10.25 | 10.04 | 10.11 | 133,681 | +0.03(+0.32%) |
Jun 14, 2022 | 10.03 | 10.17 | 10.03 | 10.08 | 187,464 | +0.06(+0.57%) |
Jun 13, 2022 | 10.52 | 10.64 | 9.927 | 10.03 | 398,101 | -0.68(-6.34%) |
Jun 10, 2022 | 10.62 | 10.74 | 10.62 | 10.70 | 69,572 | -0.06(-0.53%) |
Jun 09, 2022 | 10.90 | 10.92 | 10.75 | 10.76 | 79,401 | -0.22(-2.01%) |
Jun 08, 2022 | 11.12 | 11.22 | 10.94 | 10.98 | 76,494 | -0.13(-1.18%) |
Jun 07, 2022 | 11.02 | 11.13 | 11.02 | 11.11 | 49,913 | +0.09(+0.82%) |
Jun 06, 2022 | 11.01 | 11.10 | 11.01 | 11.02 | 71,503 | +0.02(+0.22%) |
Jun 03, 2022 | 11.00 | 11.05 | 10.93 | 11.00 | 73,868 | -0.24(-2.11%) |
Jun 02, 2022 | 10.88 | 11.23 | 10.88 | 11.23 | 136,018 | +0.29(+2.61%) |