Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.83 | 10.91 | 10.74 | 10.82 | 193,125 | +0.03(+0.30%) |
Aug 30, 2022 | 10.87 | 10.91 | 10.74 | 10.78 | 205,424 | -0.08(-0.74%) |
Aug 29, 2022 | 10.87 | 10.95 | 10.78 | 10.87 | 177,536 | -0.02(-0.15%) |
Aug 26, 2022 | 10.95 | 10.98 | 10.83 | 10.88 | 252,580 | -0.03(-0.30%) |
Aug 25, 2022 | 10.87 | 10.97 | 10.86 | 10.91 | 197,241 | +0.02(+0.15%) |
Aug 24, 2022 | 10.99 | 11.05 | 10.87 | 10.90 | 238,730 | -0.02(-0.15%) |
Aug 23, 2022 | 10.80 | 10.95 | 10.74 | 10.91 | 342,478 | +0.17(+1.58%) |
Aug 22, 2022 | 10.76 | 10.86 | 10.69 | 10.74 | 308,112 | -0.09(-0.82%) |
Aug 19, 2022 | 10.99 | 11.04 | 10.83 | 10.83 | 263,001 | -0.23(-2.12%) |
Aug 18, 2022 | 10.75 | 11.08 | 10.75 | 11.07 | 335,010 | +0.37(+3.47%) |
Aug 17, 2022 | 10.93 | 11.04 | 10.68 | 10.70 | 420,728 | -0.36(-3.22%) |
Aug 16, 2022 | 11.04 | 11.12 | 10.97 | 11.05 | 360,964 | -0.03(-0.29%) |
Aug 15, 2022 | 11.15 | 11.17 | 11.00 | 11.08 | 577,005 | -0.02(-0.22%) |
Aug 12, 2022 | 11.12 | 11.23 | 11.04 | 11.11 | 551,977 | +0.05(+0.44%) |
Aug 11, 2022 | 11.11 | 11.23 | 10.96 | 11.06 | 469,517 | -0.03(-0.29%) |
Aug 10, 2022 | 11.14 | 11.14 | 10.95 | 11.09 | 380,409 | +0.11(+0.96%) |
Aug 09, 2022 | 11.01 | 11.04 | 10.90 | 10.99 | 315,699 | -0.01(-0.07%) |
Aug 08, 2022 | 10.93 | 11.12 | 10.90 | 10.99 | 760,411 | +0.10(+0.96%) |
Aug 05, 2022 | 10.85 | 10.99 | 10.54 | 10.89 | 3,251,405 | -0.80(-6.84%) |
Aug 04, 2022 | 11.71 | 12.04 | 11.59 | 11.69 | 331,489 | +0.39(+3.43%) |
Aug 03, 2022 | 11.29 | 11.52 | 11.25 | 11.30 | 129,861 | +0.07(+0.65%) |
Aug 02, 2022 | 11.51 | 11.51 | 11.23 | 11.23 | 259,074 | -0.29(-2.53%) |
Aug 01, 2022 | 11.43 | 11.61 | 11.33 | 11.52 | 243,499 | +0.27(+2.37%) |
Jul 29, 2022 | 11.30 | 11.41 | 11.16 | 11.25 | 144,052 | +0.03(+0.29%) |
Jul 28, 2022 | 10.98 | 11.29 | 10.95 | 11.22 | 127,347 | +0.24(+2.21%) |
Jul 27, 2022 | 11.01 | 11.06 | 10.87 | 10.98 | 86,436 | +0.12(+1.12%) |
Jul 26, 2022 | 10.70 | 10.91 | 10.70 | 10.86 | 55,721 | +0.14(+1.28%) |
Jul 25, 2022 | 10.75 | 10.84 | 10.69 | 10.72 | 101,850 | -0.04(-0.38%) |
Jul 22, 2022 | 10.93 | 11.04 | 10.65 | 10.76 | 144,228 | -0.21(-1.91%) |
Jul 21, 2022 | 10.82 | 10.99 | 10.74 | 10.97 | 91,972 | +0.11(+0.97%) |
Jul 20, 2022 | 10.88 | 10.99 | 10.84 | 10.87 | 210,421 | +0.11(+0.98%) |
Jul 19, 2022 | 10.66 | 10.80 | 10.49 | 10.76 | 172,626 | +0.28(+2.70%) |
Jul 18, 2022 | 10.36 | 10.61 | 10.36 | 10.48 | 142,193 | +0.20(+1.97%) |
Jul 15, 2022 | 10.50 | 10.50 | 10.21 | 10.28 | 159,901 | -0.06(-0.63%) |
Jul 14, 2022 | 10.32 | 10.40 | 10.25 | 10.34 | 126,884 | -0.11(-1.08%) |
Jul 13, 2022 | 10.30 | 10.49 | 10.29 | 10.45 | 131,264 | -0.02(-0.15%) |
Jul 12, 2022 | 10.34 | 10.55 | 10.33 | 10.47 | 93,146 | +0.04(+0.39%) |
Jul 11, 2022 | 10.37 | 10.62 | 10.35 | 10.43 | 142,635 | -0.20(-1.90%) |
Jul 08, 2022 | 10.50 | 10.66 | 10.49 | 10.63 | 112,867 | +0.09(+0.84%) |
Jul 07, 2022 | 10.35 | 10.59 | 10.35 | 10.54 | 191,697 | +0.21(+2.03%) |
Jul 06, 2022 | 10.43 | 10.53 | 10.19 | 10.33 | 172,941 | -0.14(-1.31%) |
Jul 05, 2022 | 10.55 | 10.55 | 10.16 | 10.47 | 194,258 | -0.08(-0.77%) |
Jul 01, 2022 | 10.29 | 10.60 | 10.20 | 10.55 | 192,821 | +0.26(+2.51%) |
Jun 30, 2022 | 10.21 | 10.41 | 10.11 | 10.29 | 244,040 | +0.07(+0.71%) |
Jun 29, 2022 | 10.41 | 10.41 | 10.15 | 10.22 | 259,996 | -0.22(-2.09%) |
Jun 28, 2022 | 10.57 | 10.80 | 10.41 | 10.44 | 226,538 | -0.14(-1.30%) |
Jun 27, 2022 | 10.53 | 10.77 | 10.45 | 10.57 | 206,007 | +0.11(+1.00%) |
Jun 24, 2022 | 10.32 | 10.56 | 10.27 | 10.47 | 194,045 | +0.26(+2.53%) |
Jun 23, 2022 | 10.23 | 10.45 | 10.15 | 10.21 | 210,311 | -0.02(-0.16%) |
Jun 22, 2022 | 10.22 | 10.44 | 10.17 | 10.23 | 275,731 | -0.01(-0.08%) |
Jun 21, 2022 | 10.19 | 10.39 | 10.15 | 10.24 | 299,359 | +0.15(+1.44%) |
Jun 17, 2022 | 9.832 | 10.28 | 9.799 | 10.09 | 888,035 | +0.26(+2.63%) |
Jun 16, 2022 | 10.20 | 10.20 | 9.581 | 9.832 | 821,513 | -0.40(-3.87%) |
Jun 15, 2022 | 10.54 | 10.65 | 10.06 | 10.23 | 545,379 | -0.29(-2.76%) |
Jun 14, 2022 | 10.65 | 10.70 | 10.36 | 10.52 | 705,972 | -0.11(-1.04%) |
Jun 13, 2022 | 11.28 | 11.28 | 10.57 | 10.63 | 583,689 | -0.83(-7.21%) |
Jun 10, 2022 | 11.38 | 11.53 | 11.20 | 11.45 | 298,034 | +0.05(+0.41%) |
Jun 09, 2022 | 11.67 | 11.71 | 11.40 | 11.41 | 167,189 | -0.24(-2.03%) |
Jun 08, 2022 | 11.74 | 11.80 | 11.60 | 11.64 | 204,093 | -0.09(-0.80%) |
Jun 07, 2022 | 11.79 | 11.87 | 11.70 | 11.74 | 145,876 | -0.10(-0.86%) |
Jun 06, 2022 | 11.71 | 11.98 | 11.63 | 11.84 | 179,222 | +0.21(+1.83%) |
Jun 03, 2022 | 11.85 | 11.85 | 11.63 | 11.63 | 144,323 | -0.24(-2.05%) |
Jun 02, 2022 | 11.64 | 11.87 | 11.60 | 11.87 | 306,719 | +0.24(+2.03%) |