Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.17 | 10.19 | 10.05 | 10.09 | 178,808 | -0.10(-0.96%) |
Aug 30, 2022 | 10.35 | 10.35 | 10.15 | 10.18 | 167,472 | -0.03(-0.26%) |
Aug 29, 2022 | 10.40 | 10.47 | 10.21 | 10.21 | 209,782 | -0.23(-2.21%) |
Aug 26, 2022 | 10.69 | 10.69 | 10.42 | 10.44 | 166,981 | -0.18(-1.67%) |
Aug 25, 2022 | 10.58 | 10.62 | 10.51 | 10.62 | 240,643 | +0.04(+0.42%) |
Aug 24, 2022 | 10.73 | 10.73 | 10.58 | 10.58 | 320,248 | -0.11(-1.00%) |
Aug 23, 2022 | 10.68 | 10.77 | 10.67 | 10.68 | 233,063 | -0.03(-0.25%) |
Aug 22, 2022 | 10.85 | 10.85 | 10.66 | 10.71 | 175,806 | -0.21(-1.95%) |
Aug 19, 2022 | 11.00 | 11.02 | 10.81 | 10.92 | 353,504 | -0.09(-0.81%) |
Aug 18, 2022 | 11.05 | 11.05 | 10.67 | 11.01 | 149,625 | -0.05(-0.48%) |
Aug 17, 2022 | 11.02 | 11.06 | 10.95 | 11.06 | 145,429 | -0.03(-0.24%) |
Aug 16, 2022 | 11.01 | 11.11 | 10.73 | 11.09 | 217,506 | +0.09(+0.81%) |
Aug 15, 2022 | 10.94 | 11.03 | 10.86 | 11.00 | 190,439 | -0.01(-0.08%) |
Aug 12, 2022 | 10.88 | 11.01 | 10.81 | 11.01 | 234,172 | +0.22(+2.06%) |
Aug 11, 2022 | 10.70 | 10.81 | 10.66 | 10.79 | 230,601 | +0.13(+1.25%) |
Aug 10, 2022 | 10.66 | 10.72 | 10.63 | 10.66 | 212,613 | +0.05(+0.50%) |
Aug 09, 2022 | 10.40 | 10.61 | 10.40 | 10.60 | 265,117 | +0.17(+1.62%) |
Aug 08, 2022 | 10.49 | 10.49 | 10.38 | 10.43 | 197,341 | +0.01(+0.08%) |
Aug 05, 2022 | 10.45 | 10.47 | 10.36 | 10.42 | 186,485 | +0.01(+0.08%) |
Aug 04, 2022 | 10.43 | 10.48 | 10.35 | 10.42 | 217,010 | +0.00(+0.00%) |
Aug 03, 2022 | 10.35 | 10.47 | 10.29 | 10.42 | 292,834 | -0.11(-1.09%) |
Aug 02, 2022 | 10.64 | 10.67 | 10.50 | 10.53 | 358,128 | -0.14(-1.32%) |
Aug 01, 2022 | 10.42 | 10.72 | 10.31 | 10.67 | 478,385 | +0.37(+3.59%) |
Jul 29, 2022 | 10.13 | 10.33 | 10.13 | 10.30 | 295,457 | +0.15(+1.47%) |
Jul 28, 2022 | 10.37 | 10.41 | 10.05 | 10.15 | 223,828 | -0.24(-2.29%) |
Jul 27, 2022 | 10.22 | 10.39 | 10.22 | 10.39 | 235,645 | +0.16(+1.55%) |
Jul 26, 2022 | 10.07 | 10.25 | 10.07 | 10.23 | 187,318 | +0.09(+0.87%) |
Jul 25, 2022 | 10.05 | 10.21 | 10.05 | 10.14 | 216,270 | +0.14(+1.41%) |
Jul 22, 2022 | 10.04 | 10.05 | 9.905 | 10.00 | 220,199 | -0.02(-0.18%) |
Jul 21, 2022 | 10.00 | 10.03 | 9.923 | 10.02 | 252,384 | +0.00(+0.00%) |
Jul 20, 2022 | 9.861 | 10.05 | 9.817 | 10.02 | 312,280 | +0.11(+1.15%) |
Jul 19, 2022 | 9.738 | 9.945 | 9.738 | 9.905 | 262,886 | +0.25(+2.55%) |
Jul 18, 2022 | 9.668 | 9.826 | 9.633 | 9.659 | 297,197 | +0.08(+0.83%) |
Jul 15, 2022 | 9.527 | 9.659 | 9.452 | 9.580 | 375,819 | +0.18(+1.97%) |
Jul 14, 2022 | 9.377 | 9.421 | 9.312 | 9.395 | 253,506 | -0.11(-1.20%) |
Jul 13, 2022 | 9.712 | 9.712 | 9.448 | 9.509 | 465,830 | -0.08(-0.83%) |
Jul 12, 2022 | 9.721 | 9.835 | 9.571 | 9.589 | 563,233 | -0.14(-1.45%) |
Jul 11, 2022 | 9.633 | 9.747 | 9.580 | 9.729 | 741,963 | +0.04(+0.36%) |
Jul 08, 2022 | 9.870 | 9.870 | 9.668 | 9.694 | 396,793 | -0.09(-0.90%) |
Jul 07, 2022 | 9.685 | 9.914 | 9.685 | 9.782 | 225,528 | +0.02(+0.18%) |
Jul 06, 2022 | 9.703 | 9.888 | 9.677 | 9.765 | 242,306 | -0.08(-0.80%) |
Jul 05, 2022 | 9.817 | 9.875 | 9.659 | 9.844 | 227,898 | -0.04(-0.44%) |
Jul 01, 2022 | 9.765 | 9.901 | 9.685 | 9.888 | 391,646 | +0.11(+1.17%) |
Jun 30, 2022 | 9.659 | 9.817 | 9.615 | 9.773 | 187,627 | -0.03(-0.27%) |
Jun 29, 2022 | 9.932 | 9.932 | 9.769 | 9.800 | 172,275 | -0.07(-0.71%) |
Jun 28, 2022 | 10.01 | 10.08 | 9.857 | 9.870 | 185,336 | -0.07(-0.71%) |
Jun 27, 2022 | 9.993 | 9.993 | 9.853 | 9.940 | 272,616 | +0.05(+0.53%) |
Jun 24, 2022 | 9.721 | 9.927 | 9.677 | 9.888 | 1,112,840 | +0.20(+2.09%) |
Jun 23, 2022 | 9.879 | 9.879 | 9.637 | 9.685 | 383,260 | -0.18(-1.78%) |
Jun 22, 2022 | 9.756 | 9.888 | 9.703 | 9.861 | 431,880 | +0.05(+0.54%) |
Jun 21, 2022 | 9.747 | 10.11 | 9.694 | 9.809 | 389,824 | +0.17(+1.73%) |
Jun 17, 2022 | 9.703 | 9.940 | 9.593 | 9.641 | 929,517 | -0.07(-0.72%) |
Jun 16, 2022 | 9.888 | 9.914 | 9.672 | 9.712 | 409,076 | -0.26(-2.65%) |
Jun 15, 2022 | 10.06 | 10.15 | 9.896 | 9.976 | 450,023 | -0.03(-0.26%) |
Jun 14, 2022 | 10.03 | 10.15 | 9.950 | 10.00 | 350,031 | -0.03(-0.26%) |
Jun 13, 2022 | 9.888 | 10.21 | 9.747 | 10.03 | 357,919 | -0.17(-1.64%) |
Jun 10, 2022 | 10.29 | 10.42 | 10.17 | 10.20 | 321,775 | -0.20(-1.95%) |
Jun 09, 2022 | 10.50 | 10.58 | 10.39 | 10.40 | 266,311 | -0.13(-1.25%) |
Jun 08, 2022 | 10.71 | 10.72 | 10.51 | 10.53 | 221,116 | -0.20(-1.88%) |
Jun 07, 2022 | 10.79 | 10.83 | 10.72 | 10.73 | 319,424 | -0.13(-1.21%) |
Jun 06, 2022 | 10.71 | 10.93 | 10.67 | 10.86 | 395,174 | +0.20(+1.90%) |
Jun 03, 2022 | 10.97 | 10.97 | 10.66 | 10.66 | 343,946 | -0.22(-2.02%) |
Jun 02, 2022 | 10.80 | 10.92 | 10.74 | 10.88 | 409,440 | +0.05(+0.49%) |