Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.924 | 10.08 | 9.596 | 9.705 | 642,601 | -0.24(-2.37%) |
Aug 30, 2022 | 10.21 | 10.21 | 9.899 | 9.941 | 476,659 | -0.20(-1.99%) |
Aug 29, 2022 | 10.14 | 10.26 | 10.05 | 10.14 | 504,983 | -0.04(-0.41%) |
Aug 26, 2022 | 10.65 | 10.69 | 10.17 | 10.18 | 698,380 | -0.45(-4.27%) |
Aug 25, 2022 | 10.56 | 10.71 | 10.49 | 10.64 | 1,065,557 | +0.21(+2.01%) |
Aug 24, 2022 | 10.33 | 10.58 | 10.33 | 10.43 | 482,472 | +0.02(+0.16%) |
Aug 23, 2022 | 10.57 | 10.65 | 10.36 | 10.41 | 401,059 | -0.07(-0.64%) |
Aug 22, 2022 | 10.34 | 10.57 | 10.13 | 10.48 | 594,467 | -0.04(-0.40%) |
Aug 19, 2022 | 10.66 | 10.68 | 10.44 | 10.52 | 671,928 | -0.18(-1.65%) |
Aug 18, 2022 | 10.81 | 10.87 | 10.61 | 10.70 | 310,120 | -0.07(-0.62%) |
Aug 17, 2022 | 10.88 | 10.93 | 10.65 | 10.76 | 319,040 | -0.28(-2.51%) |
Aug 16, 2022 | 11.03 | 11.08 | 10.97 | 11.04 | 130,766 | -0.03(-0.30%) |
Aug 15, 2022 | 11.24 | 11.27 | 11.02 | 11.07 | 231,770 | -0.26(-2.30%) |
Aug 12, 2022 | 11.16 | 11.34 | 11.14 | 11.34 | 179,046 | +0.24(+2.20%) |
Aug 11, 2022 | 11.02 | 11.19 | 11.02 | 11.09 | 193,813 | +0.12(+1.07%) |
Aug 10, 2022 | 11.00 | 11.14 | 10.91 | 10.97 | 293,852 | +0.19(+1.79%) |
Aug 09, 2022 | 10.86 | 10.90 | 10.62 | 10.78 | 362,364 | -0.17(-1.54%) |
Aug 08, 2022 | 10.77 | 11.13 | 10.77 | 10.95 | 363,385 | +0.15(+1.40%) |
Aug 05, 2022 | 10.79 | 10.87 | 10.65 | 10.80 | 339,964 | -0.01(-0.08%) |
Aug 04, 2022 | 11.64 | 11.76 | 10.53 | 10.81 | 601,454 | -0.71(-6.13%) |
Aug 03, 2022 | 11.82 | 11.88 | 11.51 | 11.51 | 423,247 | -0.18(-1.58%) |
Aug 02, 2022 | 11.73 | 11.91 | 11.64 | 11.70 | 392,548 | -0.11(-0.92%) |
Aug 01, 2022 | 11.82 | 11.97 | 11.63 | 11.81 | 632,225 | -0.04(-0.35%) |
Jul 29, 2022 | 11.65 | 11.90 | 11.61 | 11.85 | 314,584 | +0.24(+2.10%) |
Jul 28, 2022 | 11.35 | 11.75 | 11.35 | 11.60 | 502,170 | +0.25(+2.22%) |
Jul 27, 2022 | 11.47 | 11.56 | 11.23 | 11.35 | 569,981 | -0.15(-1.32%) |
Jul 26, 2022 | 11.44 | 11.65 | 11.40 | 11.50 | 348,256 | +0.03(+0.22%) |
Jul 25, 2022 | 11.30 | 11.62 | 11.26 | 11.48 | 370,202 | +0.24(+2.09%) |
Jul 22, 2022 | 11.27 | 11.35 | 11.16 | 11.24 | 286,134 | +0.04(+0.37%) |
Jul 21, 2022 | 11.20 | 11.23 | 10.92 | 11.20 | 286,499 | -0.08(-0.67%) |
Jul 20, 2022 | 11.16 | 11.36 | 11.11 | 11.28 | 340,640 | +0.02(+0.15%) |
Jul 19, 2022 | 11.04 | 11.28 | 11.00 | 11.26 | 339,138 | +0.31(+2.84%) |
Jul 18, 2022 | 11.00 | 11.13 | 10.89 | 10.95 | 329,684 | -0.06(-0.53%) |
Jul 15, 2022 | 10.80 | 11.09 | 10.80 | 11.01 | 442,928 | +0.39(+3.72%) |
Jul 14, 2022 | 10.50 | 10.74 | 10.38 | 10.61 | 414,761 | +0.03(+0.32%) |
Jul 13, 2022 | 10.56 | 10.74 | 10.52 | 10.58 | 372,315 | -0.16(-1.49%) |
Jul 12, 2022 | 10.59 | 10.88 | 10.59 | 10.74 | 263,117 | +0.03(+0.31%) |
Jul 11, 2022 | 10.71 | 10.81 | 10.61 | 10.71 | 375,780 | -0.02(-0.16%) |
Jul 08, 2022 | 10.75 | 10.86 | 10.48 | 10.72 | 259,375 | +0.03(+0.31%) |
Jul 07, 2022 | 10.62 | 10.85 | 10.61 | 10.69 | 331,883 | +0.08(+0.71%) |
Jul 06, 2022 | 10.84 | 10.95 | 10.55 | 10.61 | 494,043 | -0.24(-2.21%) |
Jul 05, 2022 | 10.56 | 10.87 | 10.41 | 10.85 | 351,178 | +0.11(+1.00%) |
Jul 01, 2022 | 10.65 | 10.87 | 10.51 | 10.75 | 707,167 | +0.03(+0.31%) |
Jun 30, 2022 | 10.47 | 10.96 | 10.45 | 10.71 | 508,503 | +0.07(+0.70%) |
Jun 29, 2022 | 10.57 | 10.68 | 10.43 | 10.64 | 361,322 | +0.07(+0.63%) |
Jun 28, 2022 | 10.65 | 10.85 | 10.49 | 10.57 | 386,312 | +0.05(+0.47%) |
Jun 27, 2022 | 10.55 | 10.73 | 10.29 | 10.52 | 459,145 | +0.05(+0.47%) |
Jun 24, 2022 | 10.31 | 10.67 | 10.31 | 10.47 | 538,447 | +0.18(+1.77%) |
Jun 23, 2022 | 10.15 | 10.38 | 10.04 | 10.29 | 324,804 | +0.14(+1.39%) |
Jun 22, 2022 | 9.653 | 10.39 | 9.579 | 10.15 | 462,790 | +0.36(+3.72%) |
Jun 21, 2022 | 9.744 | 10.05 | 9.587 | 9.786 | 399,972 | +0.14(+1.46%) |
Jun 17, 2022 | 9.504 | 9.893 | 9.496 | 9.645 | 443,587 | +0.27(+2.91%) |
Jun 16, 2022 | 9.546 | 9.546 | 9.298 | 9.372 | 388,391 | -0.31(-3.16%) |
Jun 15, 2022 | 9.579 | 9.893 | 9.579 | 9.678 | 323,652 | +0.20(+2.09%) |
Jun 14, 2022 | 9.380 | 9.562 | 9.140 | 9.480 | 647,751 | +0.14(+1.51%) |
Jun 13, 2022 | 10.00 | 10.08 | 9.314 | 9.339 | 610,887 | -0.94(-9.17%) |
Jun 10, 2022 | 10.35 | 10.40 | 10.14 | 10.28 | 245,172 | -0.20(-1.89%) |
Jun 09, 2022 | 10.82 | 10.82 | 10.44 | 10.48 | 268,626 | -0.34(-3.14%) |
Jun 08, 2022 | 11.19 | 11.19 | 10.73 | 10.82 | 328,260 | -0.45(-4.03%) |
Jun 07, 2022 | 10.99 | 11.28 | 10.89 | 11.27 | 558,696 | +0.21(+1.87%) |
Jun 06, 2022 | 11.28 | 11.32 | 11.01 | 11.07 | 313,552 | -0.11(-0.96%) |
Jun 03, 2022 | 11.35 | 11.36 | 11.13 | 11.18 | 221,070 | -0.20(-1.75%) |
Jun 02, 2022 | 11.40 | 11.40 | 11.22 | 11.37 | 317,242 | -0.01(-0.07%) |