Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.730 | 9.825 | 9.610 | 9.630 | 300,024 | -0.12(-1.23%) |
Aug 30, 2022 | 9.850 | 9.920 | 9.740 | 9.750 | 260,547 | -0.09(-0.91%) |
Aug 29, 2022 | 9.960 | 10.01 | 9.820 | 9.840 | 345,683 | -0.17(-1.70%) |
Aug 26, 2022 | 10.30 | 10.30 | 10.01 | 10.01 | 241,440 | -0.26(-2.53%) |
Aug 25, 2022 | 10.11 | 10.29 | 10.11 | 10.27 | 213,250 | +0.14(+1.38%) |
Aug 24, 2022 | 10.16 | 10.27 | 10.10 | 10.13 | 307,046 | -0.04(-0.39%) |
Aug 23, 2022 | 10.14 | 10.31 | 10.11 | 10.17 | 263,830 | -0.04(-0.39%) |
Aug 22, 2022 | 10.36 | 10.37 | 10.17 | 10.21 | 246,624 | -0.28(-2.67%) |
Aug 19, 2022 | 10.75 | 10.80 | 10.44 | 10.49 | 510,518 | -0.31(-2.87%) |
Aug 18, 2022 | 10.78 | 10.90 | 10.74 | 10.80 | 278,266 | +0.02(+0.19%) |
Aug 17, 2022 | 10.83 | 10.85 | 10.72 | 10.78 | 544,534 | -0.18(-1.64%) |
Aug 16, 2022 | 10.58 | 10.99 | 10.58 | 10.96 | 551,802 | -0.05(-0.45%) |
Aug 15, 2022 | 10.85 | 11.02 | 10.85 | 11.01 | 289,296 | +0.09(+0.82%) |
Aug 12, 2022 | 10.76 | 10.94 | 10.76 | 10.92 | 313,949 | +0.23(+2.15%) |
Aug 11, 2022 | 10.79 | 10.88 | 10.68 | 10.69 | 878,792 | +0.01(+0.09%) |
Aug 10, 2022 | 10.70 | 10.74 | 10.61 | 10.68 | 418,012 | +0.22(+2.10%) |
Aug 09, 2022 | 10.53 | 10.57 | 10.40 | 10.46 | 482,863 | -0.09(-0.85%) |
Aug 08, 2022 | 10.60 | 10.75 | 10.48 | 10.55 | 300,317 | +0.02(+0.19%) |
Aug 05, 2022 | 10.46 | 10.55 | 10.35 | 10.53 | 347,854 | -0.03(-0.28%) |
Aug 04, 2022 | 10.78 | 10.78 | 10.32 | 10.56 | 385,811 | -0.09(-0.85%) |
Aug 03, 2022 | 10.68 | 10.87 | 10.65 | 10.65 | 415,622 | +0.00(+0.00%) |
Aug 02, 2022 | 10.80 | 10.87 | 10.65 | 10.65 | 298,067 | -0.17(-1.57%) |
Aug 01, 2022 | 10.73 | 10.94 | 10.54 | 10.82 | 305,443 | -0.05(-0.46%) |
Jul 29, 2022 | 10.73 | 10.96 | 10.71 | 10.87 | 262,880 | +0.09(+0.83%) |
Jul 28, 2022 | 10.64 | 10.78 | 10.61 | 10.78 | 216,994 | +0.21(+1.99%) |
Jul 27, 2022 | 10.38 | 10.62 | 10.37 | 10.57 | 251,648 | +0.20(+1.93%) |
Jul 26, 2022 | 10.52 | 10.65 | 10.34 | 10.37 | 272,334 | -0.20(-1.89%) |
Jul 25, 2022 | 10.53 | 10.62 | 10.43 | 10.57 | 410,049 | +0.08(+0.76%) |
Jul 22, 2022 | 10.64 | 10.68 | 10.39 | 10.49 | 308,970 | -0.09(-0.85%) |
Jul 21, 2022 | 10.57 | 10.58 | 10.32 | 10.58 | 250,500 | -0.10(-0.94%) |
Jul 20, 2022 | 10.46 | 10.71 | 10.40 | 10.68 | 399,959 | +0.21(+2.01%) |
Jul 19, 2022 | 10.27 | 10.56 | 10.21 | 10.47 | 494,339 | +0.40(+3.97%) |
Jul 18, 2022 | 9.980 | 10.09 | 9.910 | 10.07 | 431,533 | +0.19(+1.92%) |
Jul 15, 2022 | 9.830 | 9.890 | 9.630 | 9.880 | 499,951 | +0.28(+2.92%) |
Jul 14, 2022 | 9.480 | 9.680 | 9.480 | 9.600 | 308,621 | -0.11(-1.13%) |
Jul 13, 2022 | 9.810 | 9.870 | 9.680 | 9.710 | 290,920 | -0.19(-1.92%) |
Jul 12, 2022 | 9.590 | 9.980 | 9.590 | 9.900 | 356,644 | +0.20(+2.06%) |
Jul 11, 2022 | 9.690 | 9.810 | 9.610 | 9.700 | 276,125 | -0.12(-1.22%) |
Jul 08, 2022 | 9.780 | 9.940 | 9.660 | 9.820 | 641,353 | +0.02(+0.20%) |
Jul 07, 2022 | 9.810 | 9.930 | 9.780 | 9.800 | 358,266 | +0.09(+0.93%) |
Jul 06, 2022 | 9.960 | 10.04 | 9.680 | 9.710 | 455,422 | -0.23(-2.31%) |
Jul 05, 2022 | 9.740 | 9.940 | 9.560 | 9.940 | 557,367 | +0.05(+0.51%) |
Jul 01, 2022 | 9.760 | 9.970 | 9.615 | 9.890 | 637,687 | +0.06(+0.61%) |
Jun 30, 2022 | 9.640 | 9.960 | 9.285 | 9.830 | 1,093,618 | -0.29(-2.87%) |
Jun 29, 2022 | 10.35 | 10.35 | 10.09 | 10.12 | 493,910 | -0.17(-1.65%) |
Jun 28, 2022 | 10.51 | 10.70 | 10.28 | 10.29 | 415,112 | -0.07(-0.68%) |
Jun 27, 2022 | 10.35 | 10.46 | 10.24 | 10.36 | 406,649 | +0.05(+0.48%) |
Jun 24, 2022 | 10.04 | 10.36 | 9.980 | 10.31 | 822,764 | +0.38(+3.83%) |
Jun 23, 2022 | 9.640 | 9.960 | 9.410 | 9.930 | 522,537 | +0.38(+3.98%) |
Jun 22, 2022 | 9.330 | 9.730 | 9.250 | 9.550 | 537,127 | +0.02(+0.21%) |
Jun 21, 2022 | 9.770 | 9.860 | 9.530 | 9.530 | 421,480 | -0.10(-1.04%) |
Jun 17, 2022 | 9.520 | 9.760 | 9.450 | 9.630 | 736,656 | +0.18(+1.90%) |
Jun 16, 2022 | 9.560 | 9.590 | 9.320 | 9.450 | 501,503 | -0.41(-4.16%) |
Jun 15, 2022 | 9.720 | 10.02 | 9.550 | 9.860 | 823,884 | +0.22(+2.28%) |
Jun 14, 2022 | 9.890 | 9.910 | 9.445 | 9.640 | 539,312 | -0.22(-2.23%) |
Jun 13, 2022 | 10.47 | 10.49 | 9.850 | 9.860 | 682,931 | -0.89(-8.28%) |
Jun 10, 2022 | 10.89 | 11.02 | 10.65 | 10.75 | 970,014 | -0.35(-3.15%) |
Jun 09, 2022 | 11.60 | 11.60 | 11.04 | 11.10 | 419,068 | -0.50(-4.31%) |
Jun 08, 2022 | 11.77 | 11.81 | 11.53 | 11.60 | 451,536 | -0.31(-2.60%) |
Jun 07, 2022 | 11.66 | 11.92 | 11.57 | 11.91 | 604,916 | +0.16(+1.36%) |
Jun 06, 2022 | 11.98 | 11.98 | 11.65 | 11.75 | 334,989 | -0.08(-0.68%) |
Jun 03, 2022 | 12.02 | 12.02 | 11.76 | 11.83 | 351,490 | -0.24(-1.99%) |
Jun 02, 2022 | 11.89 | 12.07 | 11.80 | 12.07 | 497,880 | +0.12(+1.00%) |