Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.10 | 12.12 | 11.88 | 11.91 | 3,337,524 | -0.23(-1.93%) |
Aug 30, 2022 | 12.36 | 12.38 | 12.12 | 12.15 | 1,366,864 | -0.17(-1.41%) |
Aug 29, 2022 | 12.26 | 12.37 | 12.23 | 12.32 | 1,156,322 | +0.03(+0.21%) |
Aug 26, 2022 | 12.54 | 12.56 | 12.25 | 12.30 | 1,082,351 | -0.20(-1.60%) |
Aug 25, 2022 | 12.45 | 12.51 | 12.38 | 12.50 | 865,674 | +0.04(+0.35%) |
Aug 24, 2022 | 12.36 | 12.46 | 12.23 | 12.45 | 1,990,939 | +0.09(+0.70%) |
Aug 23, 2022 | 12.29 | 12.38 | 12.23 | 12.37 | 1,292,264 | +0.09(+0.71%) |
Aug 22, 2022 | 12.30 | 12.40 | 12.21 | 12.28 | 1,277,514 | -0.12(-0.98%) |
Aug 19, 2022 | 12.45 | 12.45 | 12.34 | 12.40 | 1,089,492 | -0.09(-0.70%) |
Aug 18, 2022 | 12.57 | 12.58 | 12.45 | 12.49 | 1,092,726 | -0.08(-0.62%) |
Aug 17, 2022 | 12.58 | 12.64 | 12.53 | 12.57 | 1,327,465 | -0.08(-0.62%) |
Aug 16, 2022 | 12.64 | 12.70 | 12.58 | 12.64 | 1,852,658 | +0.01(+0.07%) |
Aug 15, 2022 | 12.47 | 12.65 | 12.46 | 12.64 | 1,968,158 | +0.04(+0.34%) |
Aug 12, 2022 | 12.73 | 12.73 | 12.45 | 12.59 | 1,542,753 | +0.02(+0.14%) |
Aug 11, 2022 | 12.63 | 12.69 | 12.54 | 12.57 | 1,991,156 | -0.02(-0.14%) |
Aug 10, 2022 | 12.51 | 12.66 | 12.51 | 12.59 | 1,732,763 | +0.17(+1.40%) |
Aug 09, 2022 | 12.41 | 12.46 | 12.35 | 12.42 | 3,012,520 | +0.00(+0.00%) |
Aug 08, 2022 | 12.37 | 12.46 | 12.35 | 12.42 | 1,263,831 | +0.19(+1.56%) |
Aug 05, 2022 | 12.31 | 12.31 | 12.11 | 12.23 | 2,081,993 | -0.12(-0.98%) |
Aug 04, 2022 | 12.24 | 12.40 | 12.11 | 12.35 | 2,003,038 | +0.18(+1.50%) |
Aug 03, 2022 | 12.16 | 12.19 | 12.01 | 12.17 | 1,204,597 | +0.04(+0.36%) |
Aug 02, 2022 | 12.17 | 12.26 | 12.08 | 12.12 | 1,274,103 | -0.03(-0.29%) |
Aug 01, 2022 | 12.12 | 12.20 | 12.07 | 12.16 | 1,272,441 | +0.00(+0.00%) |
Jul 29, 2022 | 12.11 | 12.22 | 12.04 | 12.16 | 1,300,034 | +0.06(+0.50%) |
Jul 28, 2022 | 11.95 | 12.12 | 11.88 | 12.10 | 1,987,912 | +0.27(+2.28%) |
Jul 27, 2022 | 11.85 | 11.89 | 11.76 | 11.83 | 1,532,642 | +0.03(+0.29%) |
Jul 26, 2022 | 11.74 | 11.85 | 11.74 | 11.79 | 1,238,001 | +0.01(+0.07%) |
Jul 25, 2022 | 11.63 | 11.78 | 11.61 | 11.78 | 2,604,156 | +0.16(+1.35%) |
Jul 22, 2022 | 11.64 | 11.74 | 11.58 | 11.63 | 1,068,498 | +0.07(+0.60%) |
Jul 21, 2022 | 11.51 | 11.60 | 11.48 | 11.56 | 1,140,778 | -0.02(-0.15%) |
Jul 20, 2022 | 11.66 | 11.69 | 11.55 | 11.58 | 1,676,729 | -0.10(-0.89%) |
Jul 19, 2022 | 11.65 | 11.75 | 11.64 | 11.68 | 1,082,974 | +0.12(+1.05%) |
Jul 18, 2022 | 11.61 | 11.75 | 11.56 | 11.56 | 2,504,002 | +0.00(+0.00%) |
Jul 15, 2022 | 11.65 | 11.67 | 11.42 | 11.56 | 1,890,157 | +0.02(+0.15%) |
Jul 14, 2022 | 11.43 | 11.57 | 11.35 | 11.54 | 1,834,400 | -0.10(-0.90%) |
Jul 13, 2022 | 11.46 | 11.71 | 11.45 | 11.65 | 1,700,437 | +0.07(+0.60%) |
Jul 12, 2022 | 11.58 | 11.71 | 11.51 | 11.58 | 1,387,332 | -0.04(-0.37%) |
Jul 11, 2022 | 11.68 | 11.72 | 11.56 | 11.62 | 1,414,023 | -0.10(-0.82%) |
Jul 08, 2022 | 11.64 | 11.74 | 11.51 | 11.71 | 1,827,339 | +0.07(+0.60%) |
Jul 07, 2022 | 11.74 | 11.78 | 11.64 | 11.65 | 1,443,519 | -0.03(-0.30%) |
Jul 06, 2022 | 11.62 | 11.76 | 11.62 | 11.68 | 2,274,236 | +0.13(+1.13%) |
Jul 05, 2022 | 11.74 | 11.88 | 11.32 | 11.55 | 3,961,418 | -0.43(-3.56%) |
Jul 01, 2022 | 11.74 | 12.03 | 11.65 | 11.98 | 2,389,191 | +0.30(+2.61%) |
Jun 30, 2022 | 11.62 | 11.71 | 11.55 | 11.67 | 2,945,801 | -0.03(-0.22%) |
Jun 29, 2022 | 11.79 | 11.86 | 11.67 | 11.70 | 2,498,187 | -0.15(-1.24%) |
Jun 28, 2022 | 12.02 | 12.06 | 11.84 | 11.84 | 3,161,454 | -0.10(-0.86%) |
Jun 27, 2022 | 11.91 | 12.05 | 11.82 | 11.95 | 2,361,963 | +0.06(+0.50%) |
Jun 24, 2022 | 11.70 | 11.91 | 11.66 | 11.89 | 2,740,187 | +0.29(+2.51%) |
Jun 23, 2022 | 11.48 | 11.60 | 11.42 | 11.60 | 2,186,541 | +0.21(+1.81%) |
Jun 22, 2022 | 11.22 | 11.48 | 11.21 | 11.39 | 2,195,088 | +0.09(+0.76%) |
Jun 21, 2022 | 11.18 | 11.35 | 11.18 | 11.30 | 2,749,730 | +0.19(+1.70%) |
Jun 17, 2022 | 11.21 | 11.31 | 11.05 | 11.12 | 4,961,661 | -0.09(-0.77%) |
Jun 16, 2022 | 11.31 | 11.33 | 11.12 | 11.20 | 2,976,692 | -0.25(-2.17%) |
Jun 15, 2022 | 11.38 | 11.58 | 11.24 | 11.45 | 3,532,365 | +0.14(+1.21%) |
Jun 14, 2022 | 11.82 | 11.83 | 11.28 | 11.31 | 3,698,823 | -0.54(-4.56%) |
Jun 13, 2022 | 11.96 | 12.02 | 11.77 | 11.85 | 3,793,117 | -0.31(-2.54%) |
Jun 10, 2022 | 12.14 | 12.22 | 12.05 | 12.16 | 2,703,367 | -0.10(-0.84%) |
Jun 09, 2022 | 12.50 | 12.55 | 12.25 | 12.26 | 3,095,748 | -0.27(-2.19%) |
Jun 08, 2022 | 12.55 | 12.65 | 12.49 | 12.54 | 1,614,094 | -0.04(-0.34%) |
Jun 07, 2022 | 12.56 | 12.62 | 12.48 | 12.58 | 1,856,496 | -0.05(-0.41%) |
Jun 06, 2022 | 12.60 | 12.74 | 12.59 | 12.63 | 1,606,460 | +0.09(+0.68%) |
Jun 03, 2022 | 12.48 | 12.62 | 12.48 | 12.55 | 1,816,753 | -0.01(-0.07%) |
Jun 02, 2022 | 12.32 | 12.56 | 12.22 | 12.56 | 3,429,624 | +0.29(+2.38%) |