Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.36 | 10.60 | 10.26 | 10.41 | 627,245 | +0.05(+0.44%) |
Aug 30, 2022 | 10.64 | 10.71 | 10.03 | 10.37 | 1,120,544 | -0.30(-2.77%) |
Aug 29, 2022 | 10.86 | 10.86 | 10.65 | 10.66 | 714,368 | -0.29(-2.61%) |
Aug 26, 2022 | 11.19 | 11.20 | 10.88 | 10.95 | 1,126,243 | +0.07(+0.68%) |
Aug 25, 2022 | 10.52 | 10.89 | 10.44 | 10.87 | 565,779 | +0.37(+3.52%) |
Aug 24, 2022 | 10.62 | 10.62 | 10.44 | 10.50 | 490,899 | -0.02(-0.18%) |
Aug 23, 2022 | 10.75 | 10.80 | 10.47 | 10.52 | 437,179 | -0.15(-1.38%) |
Aug 22, 2022 | 10.62 | 10.78 | 10.55 | 10.67 | 474,232 | +0.00(+0.00%) |
Aug 19, 2022 | 11.17 | 11.17 | 10.62 | 10.67 | 1,074,941 | -0.54(-4.86%) |
Aug 18, 2022 | 11.07 | 11.26 | 10.98 | 11.22 | 1,196,471 | +0.65(+6.11%) |
Aug 17, 2022 | 10.63 | 10.70 | 10.50 | 10.57 | 518,059 | -0.28(-2.55%) |
Aug 16, 2022 | 10.98 | 11.01 | 10.74 | 10.85 | 356,911 | -0.09(-0.84%) |
Aug 15, 2022 | 10.68 | 10.96 | 10.54 | 10.94 | 517,131 | -0.10(-0.92%) |
Aug 12, 2022 | 10.98 | 11.06 | 10.73 | 11.04 | 534,925 | +0.06(+0.59%) |
Aug 11, 2022 | 11.06 | 11.20 | 10.95 | 10.98 | 426,649 | +0.07(+0.68%) |
Aug 10, 2022 | 10.89 | 10.99 | 10.72 | 10.90 | 516,735 | +0.17(+1.55%) |
Aug 09, 2022 | 10.74 | 10.83 | 10.62 | 10.74 | 477,080 | +0.02(+0.17%) |
Aug 08, 2022 | 10.72 | 10.86 | 10.65 | 10.72 | 514,983 | +0.09(+0.87%) |
Aug 05, 2022 | 10.38 | 10.65 | 10.35 | 10.62 | 430,153 | +0.26(+2.49%) |
Aug 04, 2022 | 10.66 | 10.67 | 10.36 | 10.37 | 661,549 | -0.29(-2.69%) |
Aug 03, 2022 | 10.77 | 10.84 | 10.60 | 10.65 | 966,691 | -0.03(-0.26%) |
Aug 02, 2022 | 10.86 | 10.86 | 10.55 | 10.68 | 405,179 | -0.18(-1.70%) |
Aug 01, 2022 | 10.85 | 10.89 | 10.66 | 10.86 | 439,232 | +0.04(+0.34%) |
Jul 29, 2022 | 11.01 | 11.05 | 10.70 | 10.83 | 641,349 | -0.18(-1.68%) |
Jul 28, 2022 | 11.26 | 11.43 | 10.82 | 11.01 | 860,762 | +0.10(+0.93%) |
Jul 27, 2022 | 10.73 | 10.94 | 10.59 | 10.91 | 545,720 | +0.33(+3.14%) |
Jul 26, 2022 | 10.67 | 10.67 | 10.52 | 10.58 | 421,301 | -0.09(-0.86%) |
Jul 25, 2022 | 10.62 | 10.74 | 10.51 | 10.67 | 418,193 | +0.26(+2.48%) |
Jul 22, 2022 | 10.82 | 10.85 | 10.34 | 10.41 | 460,275 | -0.41(-3.75%) |
Jul 21, 2022 | 10.89 | 10.96 | 10.60 | 10.82 | 567,842 | +0.18(+1.74%) |
Jul 20, 2022 | 10.71 | 10.74 | 10.44 | 10.63 | 1,008,241 | -0.11(-0.99%) |
Jul 19, 2022 | 10.42 | 10.75 | 10.40 | 10.74 | 629,607 | +0.37(+3.61%) |
Jul 18, 2022 | 10.14 | 10.55 | 10.14 | 10.37 | 854,525 | +0.43(+4.32%) |
Jul 15, 2022 | 9.689 | 9.963 | 9.543 | 9.936 | 824,462 | +0.42(+4.42%) |
Jul 14, 2022 | 9.461 | 9.570 | 9.365 | 9.515 | 873,942 | -0.12(-1.23%) |
Jul 13, 2022 | 9.634 | 9.867 | 9.589 | 9.634 | 1,172,171 | -0.18(-1.86%) |
Jul 12, 2022 | 9.918 | 9.991 | 9.771 | 9.817 | 679,168 | -0.07(-0.74%) |
Jul 11, 2022 | 9.945 | 10.01 | 9.771 | 9.890 | 693,187 | -0.05(-0.55%) |
Jul 08, 2022 | 10.13 | 10.14 | 9.831 | 9.945 | 490,041 | -0.03(-0.27%) |
Jul 07, 2022 | 10.03 | 10.43 | 9.936 | 9.972 | 1,134,913 | +0.27(+2.73%) |
Jul 06, 2022 | 10.10 | 10.16 | 9.470 | 9.707 | 1,350,560 | -0.48(-4.75%) |
Jul 05, 2022 | 10.51 | 10.53 | 10.08 | 10.19 | 1,121,551 | -0.64(-5.91%) |
Jul 01, 2022 | 11.00 | 11.00 | 10.58 | 10.83 | 772,823 | -0.23(-2.07%) |
Jun 30, 2022 | 10.69 | 11.15 | 10.69 | 11.06 | 1,132,838 | +0.18(+1.68%) |
Jun 29, 2022 | 11.15 | 11.20 | 10.84 | 10.88 | 1,003,491 | -0.32(-2.86%) |
Jun 28, 2022 | 11.42 | 11.54 | 11.19 | 11.20 | 885,327 | -0.18(-1.61%) |
Jun 27, 2022 | 10.77 | 11.53 | 10.51 | 11.38 | 1,132,149 | +0.87(+8.26%) |
Jun 24, 2022 | 10.87 | 10.99 | 10.49 | 10.51 | 2,504,207 | -0.19(-1.79%) |
Jun 23, 2022 | 10.69 | 10.86 | 10.51 | 10.70 | 1,097,313 | -0.01(-0.08%) |
Jun 22, 2022 | 11.06 | 11.22 | 10.70 | 10.71 | 1,129,898 | -0.64(-5.64%) |
Jun 21, 2022 | 11.18 | 11.44 | 10.95 | 11.35 | 1,047,133 | +0.43(+3.93%) |
Jun 17, 2022 | 11.00 | 11.17 | 10.82 | 10.92 | 1,153,595 | -0.05(-0.42%) |
Jun 16, 2022 | 10.94 | 11.30 | 10.82 | 10.97 | 1,390,352 | -0.42(-3.69%) |
Jun 15, 2022 | 11.61 | 11.75 | 11.22 | 11.39 | 1,320,068 | -0.22(-1.89%) |
Jun 14, 2022 | 11.01 | 11.86 | 10.92 | 11.61 | 1,496,514 | +0.80(+7.35%) |
Jun 13, 2022 | 11.38 | 11.39 | 10.81 | 10.81 | 1,561,589 | -0.81(-7.00%) |
Jun 10, 2022 | 11.43 | 11.74 | 11.39 | 11.63 | 997,749 | +0.08(+0.71%) |
Jun 09, 2022 | 11.90 | 11.95 | 11.52 | 11.54 | 1,395,569 | -0.59(-4.90%) |
Jun 08, 2022 | 12.98 | 13.04 | 12.06 | 12.14 | 1,631,628 | -1.17(-8.79%) |
Jun 07, 2022 | 13.16 | 13.38 | 13.04 | 13.31 | 534,583 | +0.08(+0.62%) |
Jun 06, 2022 | 13.33 | 13.47 | 13.14 | 13.23 | 511,734 | -0.05(-0.41%) |
Jun 03, 2022 | 13.17 | 13.33 | 13.04 | 13.28 | 392,372 | -0.05(-0.34%) |
Jun 02, 2022 | 13.31 | 13.57 | 13.22 | 13.33 | 622,874 | +0.09(+0.69%) |