Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.78 | 10.81 | 10.32 | 10.60 | 692,098 | -0.04(-0.41%) |
Aug 30, 2022 | 10.41 | 10.72 | 10.19 | 10.64 | 1,033,099 | +0.28(+2.70%) |
Aug 29, 2022 | 10.33 | 10.53 | 10.29 | 10.36 | 303,466 | -0.13(-1.21%) |
Aug 26, 2022 | 10.67 | 10.95 | 10.28 | 10.49 | 658,675 | -0.09(-0.88%) |
Aug 25, 2022 | 10.14 | 10.61 | 10.09 | 10.58 | 362,508 | +0.42(+4.18%) |
Aug 24, 2022 | 10.44 | 10.44 | 10.04 | 10.16 | 652,049 | -0.32(-3.08%) |
Aug 23, 2022 | 10.70 | 10.72 | 10.45 | 10.48 | 674,255 | -0.09(-0.88%) |
Aug 22, 2022 | 10.51 | 10.73 | 10.30 | 10.57 | 547,364 | -0.20(-1.81%) |
Aug 19, 2022 | 10.87 | 11.01 | 10.65 | 10.77 | 575,522 | -0.28(-2.53%) |
Aug 18, 2022 | 11.72 | 11.96 | 10.80 | 11.05 | 1,041,613 | -0.99(-8.25%) |
Aug 17, 2022 | 12.87 | 12.89 | 11.96 | 12.04 | 1,138,449 | -1.06(-8.10%) |
Aug 16, 2022 | 11.61 | 13.24 | 11.49 | 13.10 | 2,281,148 | +1.65(+14.46%) |
Aug 15, 2022 | 11.20 | 11.46 | 11.05 | 11.45 | 383,169 | +0.21(+1.89%) |
Aug 12, 2022 | 10.86 | 11.26 | 10.63 | 11.23 | 471,859 | +0.52(+4.83%) |
Aug 11, 2022 | 10.57 | 11.22 | 10.57 | 10.72 | 513,770 | +0.25(+2.35%) |
Aug 10, 2022 | 10.41 | 10.56 | 10.22 | 10.47 | 640,213 | +0.35(+3.44%) |
Aug 09, 2022 | 11.01 | 11.18 | 10.03 | 10.12 | 923,541 | -1.09(-9.69%) |
Aug 08, 2022 | 9.444 | 11.22 | 9.444 | 11.21 | 1,466,356 | +1.86(+19.87%) |
Aug 05, 2022 | 9.673 | 9.809 | 9.292 | 9.351 | 851,703 | -0.42(-4.26%) |
Aug 04, 2022 | 10.26 | 10.34 | 9.758 | 9.767 | 823,987 | -0.55(-5.34%) |
Aug 03, 2022 | 10.09 | 10.45 | 9.559 | 10.32 | 2,319,634 | -0.59(-5.37%) |
Aug 02, 2022 | 10.88 | 11.27 | 10.78 | 10.90 | 1,031,574 | -0.03(-0.31%) |
Aug 01, 2022 | 10.90 | 11.19 | 10.72 | 10.94 | 761,466 | +0.03(+0.23%) |
Jul 29, 2022 | 10.62 | 10.92 | 10.54 | 10.91 | 374,186 | +0.33(+3.13%) |
Jul 28, 2022 | 10.53 | 10.64 | 10.21 | 10.58 | 257,336 | +0.10(+0.97%) |
Jul 27, 2022 | 10.45 | 10.56 | 10.19 | 10.48 | 345,661 | +0.13(+1.23%) |
Jul 26, 2022 | 10.49 | 10.59 | 10.06 | 10.35 | 543,349 | -0.38(-3.56%) |
Jul 25, 2022 | 11.03 | 11.26 | 10.62 | 10.73 | 720,143 | -0.20(-1.86%) |
Jul 22, 2022 | 10.78 | 10.95 | 10.55 | 10.94 | 480,848 | +0.23(+2.14%) |
Jul 21, 2022 | 10.64 | 10.76 | 10.30 | 10.71 | 225,106 | -0.05(-0.47%) |
Jul 20, 2022 | 10.33 | 10.79 | 10.19 | 10.76 | 468,473 | +0.44(+4.28%) |
Jul 19, 2022 | 10.16 | 10.51 | 10.16 | 10.32 | 502,540 | +0.27(+2.70%) |
Jul 18, 2022 | 10.28 | 10.48 | 9.979 | 10.05 | 461,606 | -0.15(-1.50%) |
Jul 15, 2022 | 10.23 | 10.37 | 9.924 | 10.20 | 681,199 | +0.17(+1.69%) |
Jul 14, 2022 | 9.911 | 10.05 | 9.734 | 10.03 | 221,253 | -0.12(-1.17%) |
Jul 13, 2022 | 9.784 | 10.22 | 9.733 | 10.15 | 315,651 | +0.23(+2.31%) |
Jul 12, 2022 | 9.886 | 10.14 | 9.796 | 9.920 | 305,849 | -0.01(-0.09%) |
Jul 11, 2022 | 10.10 | 10.30 | 9.860 | 9.928 | 364,104 | -0.27(-2.66%) |
Jul 08, 2022 | 9.826 | 10.27 | 9.720 | 10.20 | 520,453 | +0.36(+3.71%) |
Jul 07, 2022 | 9.317 | 9.852 | 9.317 | 9.835 | 436,748 | +0.60(+6.53%) |
Jul 06, 2022 | 9.741 | 9.860 | 9.181 | 9.232 | 564,379 | -0.48(-4.90%) |
Jul 05, 2022 | 9.326 | 9.733 | 9.118 | 9.707 | 612,653 | +0.36(+3.91%) |
Jul 01, 2022 | 9.444 | 9.474 | 8.995 | 9.343 | 609,856 | -0.17(-1.78%) |
Jun 30, 2022 | 9.207 | 9.538 | 9.088 | 9.512 | 575,220 | +0.08(+0.81%) |
Jun 29, 2022 | 9.656 | 9.658 | 9.249 | 9.436 | 576,094 | -0.21(-2.20%) |
Jun 28, 2022 | 10.06 | 10.27 | 9.606 | 9.648 | 414,039 | -0.38(-3.81%) |
Jun 27, 2022 | 10.27 | 10.39 | 9.996 | 10.03 | 397,773 | -0.19(-1.83%) |
Jun 24, 2022 | 10.10 | 10.37 | 10.06 | 10.22 | 886,674 | +0.23(+2.29%) |
Jun 23, 2022 | 9.733 | 10.12 | 9.694 | 9.987 | 540,625 | +0.35(+3.61%) |
Jun 22, 2022 | 9.427 | 9.902 | 9.376 | 9.639 | 1,012,400 | +0.02(+0.18%) |
Jun 21, 2022 | 10.18 | 10.36 | 9.580 | 9.623 | 1,434,480 | -0.40(-3.98%) |
Jun 17, 2022 | 9.656 | 10.07 | 9.548 | 10.02 | 3,004,799 | +0.41(+4.24%) |
Jun 16, 2022 | 9.597 | 9.843 | 9.419 | 9.614 | 815,981 | -0.24(-2.41%) |
Jun 15, 2022 | 9.546 | 10.34 | 9.546 | 9.852 | 1,509,307 | +0.46(+4.88%) |
Jun 14, 2022 | 9.037 | 9.521 | 9.003 | 9.393 | 837,654 | +0.42(+4.73%) |
Jun 13, 2022 | 9.309 | 9.538 | 8.816 | 8.969 | 1,239,073 | -0.59(-6.21%) |
Jun 10, 2022 | 9.767 | 9.945 | 9.468 | 9.563 | 802,303 | -0.37(-3.76%) |
Jun 09, 2022 | 9.979 | 10.06 | 9.682 | 9.937 | 951,690 | -0.09(-0.93%) |
Jun 08, 2022 | 10.24 | 10.31 | 9.987 | 10.03 | 718,701 | -0.28(-2.72%) |
Jun 07, 2022 | 10.11 | 10.40 | 9.970 | 10.31 | 547,579 | -0.07(-0.65%) |
Jun 06, 2022 | 10.52 | 10.56 | 10.06 | 10.38 | 535,876 | +0.03(+0.25%) |
Jun 03, 2022 | 10.82 | 11.02 | 10.27 | 10.35 | 594,416 | -0.67(-6.08%) |
Jun 02, 2022 | 10.67 | 11.09 | 10.43 | 11.02 | 928,757 | +0.38(+3.59%) |