Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.12 | 11.41 | 11.07 | 11.24 | 98,318 | +0.41(+3.74%) |
Aug 30, 2022 | 11.29 | 11.29 | 10.80 | 10.84 | 72,020 | -0.17(-1.55%) |
Aug 29, 2022 | 10.52 | 11.09 | 10.26 | 11.01 | 69,182 | +0.49(+4.62%) |
Aug 26, 2022 | 10.65 | 10.73 | 10.48 | 10.52 | 15,971 | -0.11(-0.99%) |
Aug 25, 2022 | 10.52 | 10.64 | 10.36 | 10.63 | 20,533 | +0.25(+2.42%) |
Aug 24, 2022 | 10.81 | 10.81 | 10.27 | 10.38 | 39,015 | -0.39(-3.61%) |
Aug 23, 2022 | 10.94 | 11.07 | 10.63 | 10.77 | 55,660 | -0.26(-2.35%) |
Aug 22, 2022 | 11.80 | 11.96 | 10.72 | 11.03 | 59,299 | -0.89(-7.48%) |
Aug 19, 2022 | 12.06 | 12.06 | 11.80 | 11.92 | 42,470 | -0.18(-1.47%) |
Aug 18, 2022 | 12.21 | 12.32 | 11.88 | 12.10 | 82,856 | +0.01(+0.07%) |
Aug 17, 2022 | 12.24 | 12.24 | 12.00 | 12.09 | 39,735 | -0.15(-1.22%) |
Aug 16, 2022 | 12.24 | 12.24 | 12.16 | 12.24 | 53,288 | +0.04(+0.32%) |
Aug 15, 2022 | 12.23 | 12.24 | 12.08 | 12.20 | 39,273 | +0.05(+0.39%) |
Aug 12, 2022 | 12.13 | 12.20 | 12.07 | 12.15 | 38,225 | +0.13(+1.05%) |
Aug 11, 2022 | 12.12 | 12.31 | 12.02 | 12.02 | 30,384 | -0.16(-1.29%) |
Aug 10, 2022 | 11.73 | 12.26 | 11.62 | 12.18 | 28,056 | +0.57(+4.88%) |
Aug 09, 2022 | 11.65 | 11.80 | 11.51 | 11.62 | 24,802 | +0.00(+0.00%) |
Aug 08, 2022 | 11.63 | 11.76 | 11.61 | 11.62 | 21,277 | +0.09(+0.82%) |
Aug 05, 2022 | 11.66 | 11.68 | 11.49 | 11.52 | 21,508 | -0.09(-0.75%) |
Aug 04, 2022 | 11.57 | 11.69 | 11.50 | 11.61 | 25,820 | -0.12(-1.01%) |
Aug 03, 2022 | 11.50 | 11.80 | 11.50 | 11.73 | 14,359 | +0.15(+1.29%) |
Aug 02, 2022 | 11.67 | 11.79 | 11.54 | 11.58 | 12,128 | -0.08(-0.68%) |
Aug 01, 2022 | 11.17 | 11.73 | 11.12 | 11.65 | 25,218 | +0.52(+4.66%) |
Jul 29, 2022 | 12.09 | 12.16 | 11.11 | 11.14 | 70,585 | -1.05(-8.65%) |
Jul 28, 2022 | 12.27 | 12.27 | 12.05 | 12.19 | 27,288 | -0.09(-0.77%) |
Jul 27, 2022 | 12.39 | 12.41 | 12.23 | 12.28 | 48,251 | +0.03(+0.26%) |
Jul 26, 2022 | 11.93 | 12.28 | 11.86 | 12.25 | 26,218 | +0.40(+3.39%) |
Jul 25, 2022 | 11.80 | 11.87 | 11.73 | 11.85 | 10,455 | +0.09(+0.80%) |
Jul 22, 2022 | 11.67 | 11.90 | 11.67 | 11.76 | 38,103 | +0.09(+0.74%) |
Jul 21, 2022 | 11.65 | 11.77 | 11.57 | 11.67 | 14,945 | -0.02(-0.13%) |
Jul 20, 2022 | 11.43 | 11.76 | 11.41 | 11.69 | 24,292 | +0.23(+1.99%) |
Jul 19, 2022 | 11.35 | 11.60 | 11.29 | 11.46 | 22,344 | +0.29(+2.61%) |
Jul 18, 2022 | 11.10 | 11.37 | 11.03 | 11.17 | 25,627 | +0.13(+1.14%) |
Jul 15, 2022 | 11.41 | 11.62 | 10.88 | 11.04 | 75,819 | -0.16(-1.41%) |
Jul 14, 2022 | 11.21 | 11.23 | 11.12 | 11.20 | 25,110 | -0.10(-0.91%) |
Jul 13, 2022 | 10.86 | 11.37 | 10.70 | 11.30 | 42,773 | +0.50(+4.59%) |
Jul 12, 2022 | 10.47 | 10.91 | 10.47 | 10.80 | 30,048 | +0.28(+2.62%) |
Jul 11, 2022 | 10.47 | 10.66 | 10.47 | 10.53 | 24,277 | -0.08(-0.74%) |
Jul 08, 2022 | 10.39 | 10.62 | 10.33 | 10.61 | 29,787 | +0.26(+2.51%) |
Jul 07, 2022 | 10.35 | 10.44 | 10.24 | 10.35 | 29,304 | +0.12(+1.15%) |
Jul 06, 2022 | 10.43 | 10.64 | 10.21 | 10.23 | 42,685 | -0.24(-2.33%) |
Jul 05, 2022 | 10.51 | 10.70 | 9.963 | 10.47 | 73,464 | -0.08(-0.75%) |
Jul 01, 2022 | 10.37 | 10.78 | 10.36 | 10.55 | 50,915 | +0.35(+3.47%) |
Jun 30, 2022 | 9.774 | 10.22 | 9.719 | 10.20 | 34,394 | +0.28(+2.86%) |
Jun 29, 2022 | 10.06 | 10.15 | 9.774 | 9.915 | 53,825 | -0.17(-1.64%) |
Jun 28, 2022 | 10.39 | 10.51 | 10.03 | 10.08 | 51,343 | -0.32(-3.10%) |
Jun 27, 2022 | 10.81 | 10.82 | 10.32 | 10.40 | 47,665 | -0.39(-3.64%) |
Jun 24, 2022 | 10.19 | 11.41 | 10.19 | 10.80 | 429,236 | +0.68(+6.69%) |
Jun 23, 2022 | 9.837 | 10.28 | 9.789 | 10.12 | 82,634 | +0.24(+2.47%) |
Jun 22, 2022 | 10.11 | 10.25 | 9.608 | 9.876 | 96,505 | -0.20(-1.95%) |
Jun 21, 2022 | 10.19 | 10.67 | 10.03 | 10.07 | 79,618 | -0.06(-0.62%) |
Jun 17, 2022 | 9.782 | 10.14 | 9.601 | 10.14 | 115,468 | +0.33(+3.37%) |
Jun 16, 2022 | 10.03 | 10.03 | 9.679 | 9.805 | 66,655 | -0.31(-3.11%) |
Jun 15, 2022 | 10.26 | 10.32 | 10.01 | 10.12 | 53,022 | -0.01(-0.08%) |
Jun 14, 2022 | 10.31 | 10.40 | 9.955 | 10.13 | 81,711 | -0.07(-0.69%) |
Jun 13, 2022 | 10.28 | 10.28 | 9.904 | 10.20 | 118,325 | -0.19(-1.82%) |
Jun 10, 2022 | 10.44 | 10.51 | 10.23 | 10.39 | 55,113 | -0.13(-1.20%) |
Jun 09, 2022 | 10.78 | 10.78 | 10.43 | 10.51 | 25,681 | -0.31(-2.84%) |
Jun 08, 2022 | 10.97 | 11.00 | 10.78 | 10.82 | 17,674 | -0.23(-2.07%) |
Jun 07, 2022 | 11.02 | 11.11 | 10.66 | 11.05 | 77,026 | -0.06(-0.57%) |
Jun 06, 2022 | 11.65 | 11.95 | 11.08 | 11.11 | 43,438 | -0.47(-4.08%) |
Jun 03, 2022 | 11.41 | 11.60 | 11.17 | 11.58 | 41,169 | +0.09(+0.75%) |
Jun 02, 2022 | 11.17 | 11.58 | 10.88 | 11.50 | 53,338 | +0.37(+3.32%) |