Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.995 | 10.03 | 9.856 | 9.930 | 177,505 | -0.02(-0.19%) |
Aug 30, 2022 | 10.08 | 10.08 | 9.930 | 9.948 | 143,525 | -0.06(-0.56%) |
Aug 29, 2022 | 10.09 | 10.09 | 9.995 | 10.00 | 117,197 | -0.09(-0.92%) |
Aug 26, 2022 | 10.17 | 10.20 | 10.08 | 10.10 | 102,400 | -0.06(-0.64%) |
Aug 25, 2022 | 10.22 | 10.22 | 10.12 | 10.16 | 159,464 | -0.06(-0.55%) |
Aug 24, 2022 | 10.21 | 10.25 | 10.16 | 10.22 | 85,037 | +0.06(+0.55%) |
Aug 23, 2022 | 10.01 | 10.20 | 9.985 | 10.16 | 279,291 | +0.00(+0.00%) |
Aug 22, 2022 | 10.25 | 10.25 | 10.11 | 10.16 | 168,017 | -0.09(-0.90%) |
Aug 19, 2022 | 10.37 | 10.37 | 10.21 | 10.25 | 56,460 | -0.16(-1.51%) |
Aug 18, 2022 | 10.45 | 10.45 | 10.38 | 10.41 | 80,662 | +0.00(+0.00%) |
Aug 17, 2022 | 10.47 | 10.48 | 10.39 | 10.41 | 132,897 | -0.09(-0.88%) |
Aug 16, 2022 | 10.54 | 10.55 | 10.44 | 10.50 | 83,085 | -0.08(-0.79%) |
Aug 15, 2022 | 10.58 | 10.62 | 10.52 | 10.59 | 235,713 | +0.01(+0.09%) |
Aug 12, 2022 | 10.58 | 10.65 | 10.54 | 10.58 | 116,023 | +0.04(+0.41%) |
Aug 11, 2022 | 10.61 | 10.63 | 10.51 | 10.54 | 122,885 | -0.06(-0.52%) |
Aug 10, 2022 | 10.60 | 10.65 | 10.53 | 10.59 | 141,948 | +0.07(+0.70%) |
Aug 09, 2022 | 10.54 | 10.56 | 10.48 | 10.52 | 87,783 | -0.03(-0.26%) |
Aug 08, 2022 | 10.54 | 10.61 | 10.50 | 10.54 | 129,719 | +0.07(+0.71%) |
Aug 05, 2022 | 10.54 | 10.57 | 10.43 | 10.47 | 207,602 | -0.15(-1.39%) |
Aug 04, 2022 | 10.64 | 10.65 | 10.57 | 10.62 | 121,071 | +0.04(+0.35%) |
Aug 03, 2022 | 10.54 | 10.60 | 10.49 | 10.58 | 164,425 | +0.11(+1.06%) |
Aug 02, 2022 | 10.50 | 10.57 | 10.44 | 10.47 | 131,428 | +0.00(+0.00%) |
Aug 01, 2022 | 10.40 | 10.51 | 10.39 | 10.47 | 131,859 | +0.08(+0.80%) |
Jul 29, 2022 | 10.42 | 10.45 | 10.33 | 10.39 | 254,654 | +0.06(+0.63%) |
Jul 28, 2022 | 10.30 | 10.39 | 10.29 | 10.32 | 220,173 | +0.08(+0.81%) |
Jul 27, 2022 | 10.23 | 10.28 | 10.18 | 10.24 | 149,672 | +0.05(+0.45%) |
Jul 26, 2022 | 10.18 | 10.23 | 10.14 | 10.19 | 128,243 | +0.06(+0.64%) |
Jul 25, 2022 | 10.13 | 10.16 | 10.06 | 10.13 | 183,866 | -0.05(-0.45%) |
Jul 22, 2022 | 10.19 | 10.25 | 10.12 | 10.18 | 346,260 | +0.02(+0.18%) |
Jul 21, 2022 | 10.13 | 10.19 | 10.11 | 10.16 | 136,621 | +0.01(+0.09%) |
Jul 20, 2022 | 10.20 | 10.23 | 10.15 | 10.15 | 65,311 | -0.02(-0.18%) |
Jul 19, 2022 | 10.18 | 10.20 | 10.12 | 10.17 | 160,880 | -0.02(-0.18%) |
Jul 18, 2022 | 10.19 | 10.20 | 10.11 | 10.18 | 96,369 | -0.01(-0.09%) |
Jul 15, 2022 | 10.20 | 10.27 | 10.15 | 10.19 | 151,939 | +0.02(+0.18%) |
Jul 14, 2022 | 10.11 | 10.22 | 10.08 | 10.18 | 122,291 | -0.08(-0.75%) |
Jul 13, 2022 | 10.10 | 10.25 | 10.01 | 10.25 | 178,825 | +0.06(+0.63%) |
Jul 12, 2022 | 10.28 | 10.34 | 10.14 | 10.19 | 196,773 | -0.05(-0.45%) |
Jul 11, 2022 | 10.16 | 10.28 | 10.11 | 10.23 | 178,134 | +0.14(+1.37%) |
Jul 08, 2022 | 10.10 | 10.11 | 9.995 | 10.10 | 100,350 | -0.02(-0.18%) |
Jul 07, 2022 | 10.10 | 10.10 | 10.03 | 10.11 | 251,643 | -0.01(-0.09%) |
Jul 06, 2022 | 10.15 | 10.20 | 10.02 | 10.12 | 262,899 | +0.06(+0.64%) |
Jul 05, 2022 | 9.977 | 10.15 | 9.903 | 10.06 | 307,194 | +0.07(+0.74%) |
Jul 01, 2022 | 9.949 | 10.05 | 9.894 | 9.986 | 327,227 | +0.12(+1.21%) |
Jun 30, 2022 | 9.903 | 9.995 | 9.784 | 9.867 | 262,400 | -0.03(-0.28%) |
Jun 29, 2022 | 9.683 | 9.949 | 9.655 | 9.894 | 296,106 | +0.17(+1.70%) |
Jun 28, 2022 | 9.710 | 9.765 | 9.637 | 9.729 | 247,153 | +0.00(+0.00%) |
Jun 27, 2022 | 9.756 | 9.775 | 9.673 | 9.729 | 267,411 | -0.08(-0.84%) |
Jun 24, 2022 | 9.802 | 9.885 | 9.692 | 9.811 | 286,412 | +0.01(+0.09%) |
Jun 23, 2022 | 9.710 | 9.821 | 9.618 | 9.802 | 431,217 | +0.18(+1.91%) |
Jun 22, 2022 | 9.563 | 9.664 | 9.554 | 9.618 | 249,236 | +0.08(+0.87%) |
Jun 21, 2022 | 9.756 | 9.830 | 9.517 | 9.535 | 275,859 | -0.24(-2.45%) |
Jun 17, 2022 | 9.609 | 9.802 | 9.526 | 9.775 | 299,120 | +0.21(+2.21%) |
Jun 16, 2022 | 9.765 | 9.766 | 9.526 | 9.563 | 414,825 | -0.34(-3.44%) |
Jun 15, 2022 | 9.940 | 10.05 | 9.729 | 9.903 | 248,866 | -0.09(-0.92%) |
Jun 14, 2022 | 10.19 | 10.22 | 9.958 | 9.995 | 198,977 | -0.20(-1.93%) |
Jun 13, 2022 | 10.34 | 10.37 | 10.08 | 10.19 | 218,118 | -0.24(-2.28%) |
Jun 10, 2022 | 10.91 | 10.91 | 10.37 | 10.43 | 479,246 | -0.51(-4.69%) |
Jun 09, 2022 | 11.08 | 11.08 | 10.93 | 10.94 | 89,110 | -0.18(-1.65%) |
Jun 08, 2022 | 11.15 | 11.15 | 11.05 | 11.13 | 96,750 | -0.04(-0.33%) |
Jun 07, 2022 | 11.24 | 11.36 | 11.11 | 11.16 | 154,710 | -0.08(-0.73%) |
Jun 06, 2022 | 11.35 | 11.37 | 11.24 | 11.24 | 84,892 | -0.14(-1.21%) |
Jun 03, 2022 | 11.43 | 11.51 | 11.32 | 11.38 | 159,862 | -0.08(-0.72%) |
Jun 02, 2022 | 11.45 | 11.63 | 11.38 | 11.46 | 260,791 | -0.23(-1.96%) |