Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.18 | 12.36 | 12.01 | 12.17 | 2,800,950 | +0.10(+0.81%) |
Aug 30, 2022 | 12.49 | 12.50 | 12.07 | 12.08 | 1,997,278 | -0.33(-2.62%) |
Aug 29, 2022 | 12.27 | 12.50 | 12.17 | 12.40 | 2,005,305 | +0.07(+0.59%) |
Aug 26, 2022 | 12.55 | 12.61 | 12.25 | 12.33 | 1,718,576 | -0.22(-1.75%) |
Aug 25, 2022 | 12.46 | 12.65 | 12.46 | 12.55 | 1,696,232 | +0.10(+0.78%) |
Aug 24, 2022 | 12.47 | 12.60 | 12.41 | 12.45 | 1,915,395 | +0.00(+0.00%) |
Aug 23, 2022 | 12.30 | 12.54 | 12.30 | 12.45 | 1,617,118 | +0.22(+1.79%) |
Aug 22, 2022 | 12.39 | 12.42 | 12.20 | 12.23 | 2,387,595 | -0.33(-2.59%) |
Aug 19, 2022 | 12.65 | 12.69 | 12.49 | 12.56 | 1,604,920 | -0.20(-1.53%) |
Aug 18, 2022 | 12.71 | 12.91 | 12.71 | 12.75 | 1,905,564 | +0.06(+0.45%) |
Aug 17, 2022 | 12.84 | 12.84 | 12.56 | 12.69 | 2,207,047 | -0.16(-1.26%) |
Aug 16, 2022 | 12.75 | 12.91 | 12.71 | 12.86 | 2,002,944 | +0.11(+0.83%) |
Aug 15, 2022 | 12.76 | 12.82 | 12.65 | 12.75 | 1,619,508 | -0.04(-0.32%) |
Aug 12, 2022 | 12.65 | 12.81 | 12.58 | 12.79 | 2,420,068 | +0.15(+1.22%) |
Aug 11, 2022 | 12.76 | 12.83 | 12.57 | 12.64 | 2,850,900 | -0.08(-0.62%) |
Aug 10, 2022 | 12.77 | 12.85 | 12.70 | 12.72 | 2,690,503 | +0.14(+1.13%) |
Aug 09, 2022 | 12.70 | 12.74 | 12.43 | 12.57 | 2,146,442 | -0.13(-1.06%) |
Aug 08, 2022 | 12.53 | 12.81 | 12.53 | 12.71 | 3,340,559 | +0.31(+2.49%) |
Aug 05, 2022 | 12.34 | 12.50 | 12.29 | 12.40 | 1,990,237 | +0.02(+0.13%) |
Aug 04, 2022 | 12.29 | 12.41 | 12.09 | 12.38 | 2,769,139 | +0.13(+1.10%) |
Aug 03, 2022 | 12.08 | 12.34 | 11.93 | 12.25 | 6,015,084 | +0.21(+1.71%) |
Aug 02, 2022 | 12.62 | 12.90 | 12.00 | 12.04 | 11,543,362 | -1.08(-8.22%) |
Aug 01, 2022 | 13.09 | 13.28 | 12.83 | 13.12 | 2,890,920 | -0.06(-0.42%) |
Jul 29, 2022 | 13.13 | 13.30 | 13.04 | 13.18 | 3,330,314 | +0.16(+1.22%) |
Jul 28, 2022 | 12.65 | 13.03 | 12.65 | 13.02 | 3,029,473 | +0.43(+3.40%) |
Jul 27, 2022 | 12.43 | 12.67 | 12.38 | 12.59 | 2,474,802 | +0.21(+1.73%) |
Jul 26, 2022 | 12.29 | 12.38 | 12.10 | 12.38 | 2,437,394 | +0.07(+0.58%) |
Jul 25, 2022 | 12.09 | 12.33 | 12.07 | 12.30 | 1,867,608 | +0.22(+1.84%) |
Jul 22, 2022 | 12.15 | 12.27 | 11.99 | 12.08 | 2,520,955 | +0.02(+0.13%) |
Jul 21, 2022 | 11.75 | 12.07 | 11.60 | 12.07 | 1,934,613 | +0.26(+2.22%) |
Jul 20, 2022 | 11.70 | 11.85 | 11.62 | 11.81 | 1,893,352 | +0.09(+0.74%) |
Jul 19, 2022 | 11.31 | 11.73 | 11.31 | 11.72 | 1,931,340 | +0.50(+4.45%) |
Jul 18, 2022 | 11.05 | 11.31 | 10.91 | 11.22 | 2,204,488 | +0.25(+2.31%) |
Jul 15, 2022 | 10.95 | 11.03 | 10.63 | 10.97 | 2,255,231 | +0.24(+2.22%) |
Jul 14, 2022 | 10.96 | 10.98 | 10.62 | 10.73 | 2,337,569 | -0.34(-3.08%) |
Jul 13, 2022 | 10.92 | 11.15 | 10.82 | 11.07 | 1,772,298 | +0.10(+0.94%) |
Jul 12, 2022 | 10.89 | 11.10 | 10.84 | 10.97 | 2,106,557 | +0.06(+0.58%) |
Jul 11, 2022 | 10.96 | 11.05 | 10.87 | 10.90 | 1,971,869 | -0.06(-0.58%) |
Jul 08, 2022 | 10.93 | 11.06 | 10.80 | 10.97 | 2,768,054 | +0.06(+0.51%) |
Jul 07, 2022 | 10.70 | 10.93 | 10.70 | 10.91 | 2,175,279 | +0.27(+2.53%) |
Jul 06, 2022 | 10.85 | 11.03 | 10.59 | 10.64 | 2,566,681 | -0.21(-1.97%) |
Jul 05, 2022 | 10.61 | 10.87 | 10.47 | 10.85 | 2,957,252 | +0.17(+1.63%) |
Jul 01, 2022 | 10.33 | 10.70 | 10.33 | 10.68 | 2,093,806 | +0.29(+2.75%) |
Jun 30, 2022 | 10.40 | 10.51 | 10.32 | 10.39 | 2,189,868 | -0.13(-1.21%) |
Jun 29, 2022 | 10.54 | 10.57 | 10.42 | 10.52 | 2,136,361 | -0.07(-0.67%) |
Jun 28, 2022 | 10.83 | 10.94 | 10.56 | 10.59 | 2,298,146 | -0.12(-1.11%) |
Jun 27, 2022 | 10.91 | 10.98 | 10.68 | 10.71 | 2,607,296 | -0.12(-1.10%) |
Jun 24, 2022 | 10.43 | 11.01 | 10.43 | 10.83 | 6,583,111 | +0.45(+4.35%) |
Jun 23, 2022 | 10.25 | 10.43 | 10.21 | 10.38 | 3,186,412 | +0.15(+1.47%) |
Jun 22, 2022 | 10.13 | 10.38 | 10.13 | 10.23 | 4,574,075 | -0.02(-0.23%) |
Jun 21, 2022 | 10.36 | 10.50 | 10.24 | 10.25 | 5,260,653 | +0.06(+0.54%) |
Jun 17, 2022 | 9.792 | 10.20 | 9.653 | 10.20 | 7,340,839 | +0.44(+4.47%) |
Jun 16, 2022 | 10.26 | 10.27 | 9.720 | 9.760 | 7,494,306 | -0.69(-6.60%) |
Jun 15, 2022 | 10.54 | 10.66 | 10.19 | 10.45 | 7,856,487 | -0.13(-1.20%) |
Jun 14, 2022 | 11.07 | 11.08 | 10.48 | 10.58 | 8,046,472 | -0.49(-4.44%) |
Jun 13, 2022 | 11.72 | 11.78 | 11.02 | 11.07 | 7,856,447 | -0.98(-8.10%) |
Jun 10, 2022 | 12.30 | 12.38 | 11.96 | 12.04 | 3,626,498 | -0.35(-2.82%) |
Jun 09, 2022 | 12.62 | 12.65 | 12.39 | 12.39 | 2,723,771 | -0.20(-1.57%) |
Jun 08, 2022 | 12.81 | 12.81 | 12.55 | 12.59 | 2,586,035 | -0.25(-1.98%) |
Jun 07, 2022 | 12.78 | 12.86 | 12.73 | 12.84 | 2,646,529 | +0.05(+0.37%) |
Jun 06, 2022 | 13.07 | 13.08 | 12.78 | 12.80 | 2,982,623 | -0.18(-1.40%) |
Jun 03, 2022 | 13.05 | 13.07 | 12.90 | 12.98 | 2,126,407 | -0.10(-0.73%) |
Jun 02, 2022 | 13.03 | 13.14 | 12.88 | 13.07 | 2,597,956 | +0.06(+0.49%) |