Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.84 | 11.12 | 10.79 | 10.96 | 100,861 | +0.40(+3.74%) |
Aug 30, 2022 | 11.01 | 11.01 | 10.53 | 10.57 | 73,883 | -0.17(-1.55%) |
Aug 29, 2022 | 10.26 | 10.81 | 9.996 | 10.73 | 70,971 | +0.47(+4.62%) |
Aug 26, 2022 | 10.38 | 10.46 | 10.22 | 10.26 | 16,385 | -0.10(-0.99%) |
Aug 25, 2022 | 10.26 | 10.38 | 10.10 | 10.36 | 21,064 | +0.24(+2.42%) |
Aug 24, 2022 | 10.53 | 10.53 | 10.01 | 10.11 | 40,025 | -0.38(-3.61%) |
Aug 23, 2022 | 10.67 | 10.79 | 10.36 | 10.49 | 57,099 | -0.25(-2.35%) |
Aug 22, 2022 | 11.50 | 11.66 | 10.45 | 10.75 | 60,833 | -0.87(-7.48%) |
Aug 19, 2022 | 11.76 | 11.76 | 11.50 | 11.62 | 43,569 | -0.17(-1.47%) |
Aug 18, 2022 | 11.91 | 12.01 | 11.58 | 11.79 | 85,000 | +0.01(+0.07%) |
Aug 17, 2022 | 11.93 | 11.93 | 11.70 | 11.78 | 40,763 | -0.15(-1.22%) |
Aug 16, 2022 | 11.93 | 11.94 | 11.85 | 11.93 | 54,667 | +0.04(+0.32%) |
Aug 15, 2022 | 11.92 | 11.94 | 11.77 | 11.89 | 40,289 | +0.05(+0.39%) |
Aug 12, 2022 | 11.82 | 11.89 | 11.76 | 11.84 | 39,214 | +0.12(+1.05%) |
Aug 11, 2022 | 11.81 | 12.00 | 11.72 | 11.72 | 31,170 | -0.15(-1.29%) |
Aug 10, 2022 | 11.44 | 11.95 | 11.32 | 11.87 | 28,782 | +0.55(+4.88%) |
Aug 09, 2022 | 11.35 | 11.51 | 11.22 | 11.32 | 25,444 | +0.00(+0.00%) |
Aug 08, 2022 | 11.34 | 11.47 | 11.31 | 11.32 | 21,827 | +0.09(+0.82%) |
Aug 05, 2022 | 11.37 | 11.38 | 11.20 | 11.23 | 22,065 | -0.08(-0.75%) |
Aug 04, 2022 | 11.28 | 11.40 | 11.21 | 11.31 | 26,488 | -0.12(-1.01%) |
Aug 03, 2022 | 11.21 | 11.50 | 11.21 | 11.43 | 14,730 | +0.15(+1.29%) |
Aug 02, 2022 | 11.38 | 11.49 | 11.25 | 11.28 | 12,441 | -0.08(-0.68%) |
Aug 01, 2022 | 10.89 | 11.43 | 10.84 | 11.36 | 25,870 | +0.51(+4.66%) |
Jul 29, 2022 | 11.78 | 11.85 | 10.83 | 10.85 | 72,411 | -1.03(-8.65%) |
Jul 28, 2022 | 11.96 | 11.96 | 11.74 | 11.88 | 27,994 | -0.09(-0.77%) |
Jul 27, 2022 | 12.07 | 12.10 | 11.92 | 11.97 | 49,499 | +0.03(+0.26%) |
Jul 26, 2022 | 11.63 | 11.97 | 11.56 | 11.94 | 26,896 | +0.39(+3.39%) |
Jul 25, 2022 | 11.51 | 11.58 | 11.44 | 11.55 | 10,726 | +0.09(+0.80%) |
Jul 22, 2022 | 11.38 | 11.60 | 11.38 | 11.46 | 39,089 | +0.08(+0.74%) |
Jul 21, 2022 | 11.35 | 11.48 | 11.28 | 11.38 | 15,331 | -0.02(-0.13%) |
Jul 20, 2022 | 11.15 | 11.47 | 11.12 | 11.39 | 24,921 | +0.22(+1.99%) |
Jul 19, 2022 | 11.06 | 11.31 | 11.01 | 11.17 | 22,922 | +0.28(+2.61%) |
Jul 18, 2022 | 10.82 | 11.08 | 10.75 | 10.88 | 26,290 | +0.12(+1.14%) |
Jul 15, 2022 | 11.12 | 11.33 | 10.61 | 10.76 | 77,780 | -0.15(-1.41%) |
Jul 14, 2022 | 10.92 | 10.95 | 10.84 | 10.92 | 25,759 | -0.10(-0.91%) |
Jul 13, 2022 | 10.59 | 11.08 | 10.43 | 11.02 | 43,879 | +0.48(+4.59%) |
Jul 12, 2022 | 10.21 | 10.63 | 10.21 | 10.53 | 30,825 | +0.27(+2.62%) |
Jul 11, 2022 | 10.20 | 10.39 | 10.20 | 10.26 | 24,905 | -0.08(-0.74%) |
Jul 08, 2022 | 10.13 | 10.36 | 10.07 | 10.34 | 30,558 | +0.25(+2.51%) |
Jul 07, 2022 | 10.09 | 10.18 | 9.980 | 10.09 | 30,062 | +0.12(+1.15%) |
Jul 06, 2022 | 10.16 | 10.37 | 9.949 | 9.972 | 43,790 | -0.24(-2.33%) |
Jul 05, 2022 | 10.24 | 10.43 | 9.711 | 10.21 | 75,365 | -0.08(-0.75%) |
Jul 01, 2022 | 10.11 | 10.51 | 10.10 | 10.29 | 52,232 | +0.35(+3.47%) |
Jun 30, 2022 | 9.527 | 9.965 | 9.474 | 9.942 | 35,283 | +0.28(+2.86%) |
Jun 29, 2022 | 9.803 | 9.895 | 9.527 | 9.665 | 55,217 | -0.16(-1.64%) |
Jun 28, 2022 | 10.13 | 10.24 | 9.780 | 9.826 | 52,671 | -0.31(-3.10%) |
Jun 27, 2022 | 10.54 | 10.55 | 10.06 | 10.14 | 48,898 | -0.38(-3.64%) |
Jun 24, 2022 | 9.934 | 11.12 | 9.934 | 10.52 | 440,340 | +0.66(+6.69%) |
Jun 23, 2022 | 9.589 | 10.02 | 9.543 | 9.865 | 84,772 | +0.24(+2.47%) |
Jun 22, 2022 | 9.857 | 9.988 | 9.366 | 9.627 | 99,002 | -0.19(-1.95%) |
Jun 21, 2022 | 9.934 | 10.40 | 9.773 | 9.819 | 81,678 | -0.06(-0.62%) |
Jun 17, 2022 | 9.535 | 9.880 | 9.359 | 9.880 | 118,455 | +0.32(+3.37%) |
Jun 16, 2022 | 9.780 | 9.780 | 9.435 | 9.558 | 68,380 | -0.31(-3.11%) |
Jun 15, 2022 | 10.00 | 10.06 | 9.761 | 9.865 | 54,393 | -0.01(-0.08%) |
Jun 14, 2022 | 10.05 | 10.13 | 9.704 | 9.872 | 83,825 | -0.07(-0.69%) |
Jun 13, 2022 | 10.02 | 10.02 | 9.654 | 9.942 | 121,386 | -0.18(-1.82%) |
Jun 10, 2022 | 10.18 | 10.24 | 9.972 | 10.13 | 56,539 | -0.12(-1.20%) |
Jun 09, 2022 | 10.51 | 10.51 | 10.16 | 10.25 | 26,346 | -0.30(-2.84%) |
Jun 08, 2022 | 10.69 | 10.72 | 10.51 | 10.55 | 18,132 | -0.22(-2.07%) |
Jun 07, 2022 | 10.74 | 10.83 | 10.39 | 10.77 | 79,019 | -0.06(-0.57%) |
Jun 06, 2022 | 11.35 | 11.64 | 10.80 | 10.83 | 44,561 | -0.46(-4.08%) |
Jun 03, 2022 | 11.12 | 11.31 | 10.89 | 11.29 | 42,234 | +0.08(+0.75%) |
Jun 02, 2022 | 10.89 | 11.28 | 10.60 | 11.21 | 54,718 | +0.36(+3.32%) |