Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.945 | 9.982 | 9.806 | 9.880 | 178,399 | -0.02(-0.19%) |
Aug 30, 2022 | 10.03 | 10.03 | 9.880 | 9.899 | 144,247 | -0.06(-0.56%) |
Aug 29, 2022 | 10.04 | 10.04 | 9.945 | 9.954 | 117,787 | -0.09(-0.92%) |
Aug 26, 2022 | 10.12 | 10.15 | 10.03 | 10.05 | 102,915 | -0.06(-0.64%) |
Aug 25, 2022 | 10.17 | 10.17 | 10.06 | 10.11 | 160,266 | -0.06(-0.54%) |
Aug 24, 2022 | 10.16 | 10.20 | 10.11 | 10.17 | 85,465 | +0.06(+0.55%) |
Aug 23, 2022 | 9.963 | 10.15 | 9.935 | 10.11 | 280,698 | +0.00(+0.00%) |
Aug 22, 2022 | 10.19 | 10.19 | 10.06 | 10.11 | 168,863 | -0.09(-0.90%) |
Aug 19, 2022 | 10.31 | 10.31 | 10.16 | 10.20 | 56,745 | -0.16(-1.51%) |
Aug 18, 2022 | 10.40 | 10.40 | 10.33 | 10.36 | 81,068 | +0.00(+0.00%) |
Aug 17, 2022 | 10.42 | 10.42 | 10.34 | 10.36 | 133,567 | -0.09(-0.88%) |
Aug 16, 2022 | 10.49 | 10.50 | 10.39 | 10.45 | 83,503 | -0.08(-0.79%) |
Aug 15, 2022 | 10.53 | 10.56 | 10.47 | 10.54 | 236,900 | +0.01(+0.09%) |
Aug 12, 2022 | 10.53 | 10.60 | 10.49 | 10.53 | 116,607 | +0.04(+0.41%) |
Aug 11, 2022 | 10.56 | 10.57 | 10.46 | 10.48 | 123,504 | -0.06(-0.52%) |
Aug 10, 2022 | 10.55 | 10.59 | 10.47 | 10.54 | 142,663 | +0.07(+0.70%) |
Aug 09, 2022 | 10.49 | 10.51 | 10.43 | 10.46 | 88,225 | -0.03(-0.26%) |
Aug 08, 2022 | 10.48 | 10.56 | 10.45 | 10.49 | 130,372 | +0.07(+0.71%) |
Aug 05, 2022 | 10.49 | 10.52 | 10.38 | 10.42 | 208,647 | -0.15(-1.39%) |
Aug 04, 2022 | 10.58 | 10.59 | 10.52 | 10.57 | 121,681 | +0.04(+0.35%) |
Aug 03, 2022 | 10.48 | 10.55 | 10.44 | 10.53 | 165,253 | +0.11(+1.06%) |
Aug 02, 2022 | 10.45 | 10.52 | 10.39 | 10.42 | 132,090 | +0.00(+0.00%) |
Aug 01, 2022 | 10.35 | 10.46 | 10.34 | 10.42 | 132,523 | +0.08(+0.80%) |
Jul 29, 2022 | 10.36 | 10.40 | 10.28 | 10.34 | 255,936 | +0.06(+0.63%) |
Jul 28, 2022 | 10.24 | 10.34 | 10.23 | 10.27 | 221,281 | +0.08(+0.81%) |
Jul 27, 2022 | 10.18 | 10.23 | 10.12 | 10.19 | 150,425 | +0.05(+0.45%) |
Jul 26, 2022 | 10.13 | 10.18 | 10.09 | 10.14 | 128,889 | +0.06(+0.64%) |
Jul 25, 2022 | 10.08 | 10.11 | 10.01 | 10.08 | 184,792 | -0.05(-0.45%) |
Jul 22, 2022 | 10.14 | 10.20 | 10.07 | 10.12 | 348,003 | +0.02(+0.18%) |
Jul 21, 2022 | 10.08 | 10.14 | 10.06 | 10.11 | 137,309 | +0.01(+0.09%) |
Jul 20, 2022 | 10.15 | 10.18 | 10.10 | 10.10 | 65,640 | -0.02(-0.18%) |
Jul 19, 2022 | 10.13 | 10.15 | 10.07 | 10.12 | 161,690 | -0.02(-0.18%) |
Jul 18, 2022 | 10.14 | 10.15 | 10.06 | 10.13 | 96,854 | -0.01(-0.09%) |
Jul 15, 2022 | 10.15 | 10.22 | 10.10 | 10.14 | 152,704 | +0.02(+0.18%) |
Jul 14, 2022 | 10.06 | 10.17 | 10.03 | 10.12 | 122,907 | -0.08(-0.75%) |
Jul 13, 2022 | 10.05 | 10.20 | 9.963 | 10.20 | 179,726 | +0.06(+0.63%) |
Jul 12, 2022 | 10.23 | 10.29 | 10.09 | 10.14 | 197,763 | -0.05(-0.45%) |
Jul 11, 2022 | 10.11 | 10.23 | 10.06 | 10.18 | 179,031 | +0.14(+1.37%) |
Jul 08, 2022 | 10.05 | 10.06 | 9.945 | 10.05 | 100,855 | -0.02(-0.18%) |
Jul 07, 2022 | 10.05 | 10.05 | 9.982 | 10.06 | 252,910 | -0.01(-0.09%) |
Jul 06, 2022 | 10.10 | 10.15 | 9.973 | 10.07 | 264,223 | +0.06(+0.64%) |
Jul 05, 2022 | 9.927 | 10.10 | 9.854 | 10.01 | 308,740 | +0.07(+0.74%) |
Jul 01, 2022 | 9.899 | 10.00 | 9.845 | 9.936 | 328,874 | +0.12(+1.21%) |
Jun 30, 2022 | 9.854 | 9.945 | 9.735 | 9.817 | 263,721 | -0.03(-0.28%) |
Jun 29, 2022 | 9.634 | 9.899 | 9.607 | 9.845 | 297,597 | +0.16(+1.70%) |
Jun 28, 2022 | 9.662 | 9.716 | 9.588 | 9.680 | 248,397 | +0.00(+0.00%) |
Jun 27, 2022 | 9.707 | 9.726 | 9.625 | 9.680 | 268,758 | -0.08(-0.84%) |
Jun 24, 2022 | 9.753 | 9.835 | 9.643 | 9.762 | 287,854 | +0.01(+0.09%) |
Jun 23, 2022 | 9.662 | 9.771 | 9.570 | 9.753 | 433,389 | +0.18(+1.91%) |
Jun 22, 2022 | 9.515 | 9.616 | 9.506 | 9.570 | 250,490 | +0.08(+0.87%) |
Jun 21, 2022 | 9.707 | 9.780 | 9.469 | 9.488 | 277,248 | -0.24(-2.45%) |
Jun 17, 2022 | 9.561 | 9.753 | 9.479 | 9.726 | 300,626 | +0.21(+2.21%) |
Jun 16, 2022 | 9.716 | 9.718 | 9.479 | 9.515 | 416,914 | -0.34(-3.44%) |
Jun 15, 2022 | 9.890 | 9.996 | 9.680 | 9.854 | 250,119 | -0.09(-0.92%) |
Jun 14, 2022 | 10.14 | 10.16 | 9.909 | 9.945 | 199,979 | -0.20(-1.93%) |
Jun 13, 2022 | 10.29 | 10.32 | 10.03 | 10.14 | 219,217 | -0.24(-2.28%) |
Jun 10, 2022 | 10.86 | 10.86 | 10.32 | 10.38 | 481,658 | -0.51(-4.69%) |
Jun 09, 2022 | 11.02 | 11.02 | 10.88 | 10.89 | 89,559 | -0.18(-1.65%) |
Jun 08, 2022 | 11.10 | 11.10 | 11.00 | 11.07 | 97,237 | -0.04(-0.33%) |
Jun 07, 2022 | 11.18 | 11.31 | 11.05 | 11.11 | 155,489 | -0.08(-0.73%) |
Jun 06, 2022 | 11.29 | 11.32 | 11.18 | 11.19 | 85,320 | -0.14(-1.21%) |
Jun 03, 2022 | 11.37 | 11.45 | 11.26 | 11.32 | 160,667 | -0.08(-0.72%) |
Jun 02, 2022 | 11.39 | 11.57 | 11.32 | 11.41 | 262,104 | -0.23(-1.96%) |