Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.13 | 10.51 | 9.790 | 10.50 | 259,511 | +0.36(+3.55%) |
Aug 30, 2022 | 10.19 | 10.19 | 9.960 | 10.14 | 41,699 | +0.00(+0.00%) |
Aug 29, 2022 | 10.01 | 10.19 | 10.01 | 10.14 | 32,838 | -0.05(-0.49%) |
Aug 26, 2022 | 10.60 | 10.67 | 10.19 | 10.19 | 39,080 | -0.48(-4.50%) |
Aug 25, 2022 | 10.67 | 10.75 | 10.62 | 10.67 | 31,729 | +0.01(+0.09%) |
Aug 24, 2022 | 10.73 | 10.79 | 10.62 | 10.66 | 33,578 | -0.01(-0.09%) |
Aug 23, 2022 | 10.72 | 10.81 | 10.53 | 10.67 | 61,366 | -0.11(-1.02%) |
Aug 22, 2022 | 10.88 | 10.95 | 10.76 | 10.78 | 29,455 | -0.27(-2.44%) |
Aug 19, 2022 | 11.07 | 11.15 | 10.77 | 11.05 | 33,560 | -0.11(-0.99%) |
Aug 18, 2022 | 11.15 | 11.22 | 10.97 | 11.16 | 40,815 | -0.07(-0.62%) |
Aug 17, 2022 | 11.43 | 11.43 | 10.66 | 11.23 | 121,670 | -0.33(-2.85%) |
Aug 16, 2022 | 11.57 | 11.83 | 11.40 | 11.56 | 59,374 | -0.01(-0.09%) |
Aug 15, 2022 | 11.08 | 11.63 | 11.08 | 11.57 | 51,563 | +0.34(+3.03%) |
Aug 12, 2022 | 11.39 | 11.54 | 11.11 | 11.23 | 72,795 | -0.08(-0.71%) |
Aug 11, 2022 | 11.40 | 11.96 | 11.23 | 11.31 | 134,483 | +0.29(+2.63%) |
Aug 10, 2022 | 10.96 | 11.14 | 10.65 | 11.02 | 38,599 | +0.22(+2.04%) |
Aug 09, 2022 | 10.67 | 10.87 | 10.67 | 10.80 | 208,340 | +0.07(+0.65%) |
Aug 08, 2022 | 10.43 | 10.74 | 10.43 | 10.73 | 44,804 | +0.31(+2.98%) |
Aug 05, 2022 | 10.43 | 10.53 | 10.32 | 10.42 | 28,290 | -0.07(-0.67%) |
Aug 04, 2022 | 10.38 | 10.65 | 10.38 | 10.49 | 32,420 | +0.11(+1.06%) |
Aug 03, 2022 | 10.44 | 10.46 | 10.34 | 10.38 | 36,520 | +0.00(+0.00%) |
Aug 02, 2022 | 10.40 | 10.49 | 10.28 | 10.38 | 46,105 | -0.04(-0.38%) |
Aug 01, 2022 | 10.40 | 10.64 | 10.31 | 10.42 | 40,727 | -0.06(-0.57%) |
Jul 29, 2022 | 10.50 | 10.51 | 10.33 | 10.48 | 21,255 | +0.05(+0.48%) |
Jul 28, 2022 | 10.39 | 10.52 | 10.25 | 10.43 | 13,585 | +0.13(+1.26%) |
Jul 27, 2022 | 10.36 | 10.41 | 10.19 | 10.30 | 31,992 | +0.00(+0.00%) |
Jul 26, 2022 | 10.19 | 10.39 | 10.14 | 10.30 | 28,562 | -0.04(-0.39%) |
Jul 25, 2022 | 10.31 | 10.42 | 10.15 | 10.34 | 49,316 | +0.05(+0.49%) |
Jul 22, 2022 | 10.44 | 10.99 | 10.28 | 10.29 | 41,385 | -0.20(-1.91%) |
Jul 21, 2022 | 10.69 | 10.80 | 10.34 | 10.49 | 35,988 | -0.25(-2.33%) |
Jul 20, 2022 | 10.50 | 10.90 | 10.30 | 10.74 | 89,488 | +0.67(+6.65%) |
Jul 19, 2022 | 9.910 | 10.11 | 9.740 | 10.07 | 142,299 | +0.29(+2.97%) |
Jul 18, 2022 | 10.16 | 10.16 | 9.650 | 9.780 | 79,143 | -0.26(-2.59%) |
Jul 15, 2022 | 9.910 | 10.04 | 9.820 | 10.04 | 97,141 | +0.28(+2.87%) |
Jul 14, 2022 | 9.810 | 9.890 | 9.700 | 9.760 | 22,421 | -0.21(-2.11%) |
Jul 13, 2022 | 9.580 | 10.09 | 9.580 | 9.970 | 38,167 | +0.27(+2.78%) |
Jul 12, 2022 | 9.900 | 9.900 | 9.660 | 9.700 | 55,648 | -0.16(-1.62%) |
Jul 11, 2022 | 10.12 | 10.12 | 9.750 | 9.860 | 70,871 | -0.25(-2.47%) |
Jul 08, 2022 | 10.23 | 10.35 | 10.09 | 10.11 | 93,386 | -0.21(-2.03%) |
Jul 07, 2022 | 10.26 | 10.60 | 10.12 | 10.32 | 67,601 | +0.05(+0.49%) |
Jul 06, 2022 | 10.12 | 10.33 | 10.12 | 10.27 | 25,022 | +0.08(+0.79%) |
Jul 05, 2022 | 9.970 | 10.21 | 9.970 | 10.19 | 51,481 | +0.07(+0.69%) |
Jul 01, 2022 | 10.02 | 10.19 | 9.990 | 10.12 | 46,369 | +0.15(+1.50%) |
Jun 30, 2022 | 9.920 | 10.03 | 9.860 | 9.970 | 39,450 | -0.09(-0.89%) |
Jun 29, 2022 | 10.04 | 10.10 | 9.890 | 10.06 | 33,055 | -0.03(-0.30%) |
Jun 28, 2022 | 10.48 | 10.69 | 10.09 | 10.09 | 26,436 | -0.39(-3.72%) |
Jun 27, 2022 | 10.91 | 10.91 | 10.45 | 10.48 | 37,815 | -0.36(-3.32%) |
Jun 24, 2022 | 10.72 | 11.10 | 10.57 | 10.84 | 105,704 | +0.23(+2.17%) |
Jun 23, 2022 | 10.14 | 10.66 | 10.14 | 10.61 | 27,090 | +0.42(+4.12%) |
Jun 22, 2022 | 10.08 | 10.31 | 10.08 | 10.19 | 34,458 | +0.10(+0.99%) |
Jun 21, 2022 | 9.890 | 10.27 | 9.600 | 10.09 | 484,769 | +0.21(+2.13%) |
Jun 17, 2022 | 9.620 | 9.930 | 9.515 | 9.880 | 140,487 | +0.31(+3.24%) |
Jun 16, 2022 | 9.460 | 9.610 | 9.340 | 9.570 | 52,557 | -0.03(-0.31%) |
Jun 15, 2022 | 9.650 | 9.740 | 9.490 | 9.600 | 39,112 | +0.05(+0.52%) |
Jun 14, 2022 | 9.600 | 9.760 | 9.370 | 9.550 | 44,227 | +0.00(+0.00%) |
Jun 13, 2022 | 9.570 | 9.750 | 9.460 | 9.550 | 96,451 | -0.22(-2.25%) |
Jun 10, 2022 | 9.900 | 9.920 | 9.620 | 9.770 | 39,476 | -0.13(-1.31%) |
Jun 09, 2022 | 9.930 | 10.09 | 9.805 | 9.900 | 52,707 | -0.01(-0.10%) |
Jun 08, 2022 | 9.900 | 10.38 | 9.870 | 9.910 | 41,014 | -0.09(-0.90%) |
Jun 07, 2022 | 10.50 | 10.50 | 9.965 | 10.00 | 61,541 | -0.17(-1.67%) |
Jun 06, 2022 | 9.640 | 10.28 | 9.630 | 10.17 | 72,736 | +0.67(+7.05%) |
Jun 03, 2022 | 9.450 | 9.740 | 9.450 | 9.500 | 40,371 | +0.01(+0.11%) |
Jun 02, 2022 | 9.360 | 9.520 | 9.170 | 9.490 | 32,224 | +0.18(+1.93%) |