Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.45 | 11.60 | 10.45 | 11.20 | 977 | +0.18(+1.60%) |
Aug 30, 2022 | 10.69 | 11.60 | 10.69 | 11.02 | 964 | -0.24(-2.10%) |
Aug 29, 2022 | 11.20 | 11.26 | 10.05 | 11.26 | 1,265 | +0.06(+0.54%) |
Aug 26, 2022 | 11.11 | 11.20 | 11.05 | 11.20 | 225 | +0.00(+0.00%) |
Aug 25, 2022 | 11.40 | 11.81 | 11.00 | 11.20 | 1,200 | -0.28(-2.47%) |
Aug 24, 2022 | 11.20 | 11.58 | 10.80 | 11.48 | 1,893 | +0.10(+0.91%) |
Aug 23, 2022 | 11.20 | 11.40 | 11.10 | 11.38 | 691 | +0.58(+5.37%) |
Aug 22, 2022 | 10.55 | 11.20 | 10.40 | 10.80 | 903 | +0.25(+2.41%) |
Aug 19, 2022 | 11.58 | 11.58 | 10.40 | 10.55 | 1,098 | -0.25(-2.33%) |
Aug 18, 2022 | 10.94 | 11.00 | 10.20 | 10.80 | 3,831 | +0.02(+0.17%) |
Aug 17, 2022 | 11.20 | 11.29 | 10.00 | 10.78 | 3,185 | -0.22(-2.00%) |
Aug 16, 2022 | 11.10 | 11.58 | 11.00 | 11.00 | 472 | -0.41(-3.56%) |
Aug 15, 2022 | 12.20 | 12.40 | 11.22 | 11.41 | 5,242 | -0.59(-4.95%) |
Aug 12, 2022 | 13.40 | 13.40 | 11.78 | 12.00 | 6,690 | -1.76(-12.82%) |
Aug 11, 2022 | 14.00 | 14.60 | 13.44 | 13.76 | 4,590 | +0.48(+3.64%) |
Aug 10, 2022 | 12.80 | 14.00 | 12.80 | 13.28 | 1,731 | +0.08(+0.59%) |
Aug 09, 2022 | 13.62 | 14.40 | 13.00 | 13.20 | 1,678 | -0.40(-2.93%) |
Aug 08, 2022 | 13.20 | 13.77 | 13.03 | 13.60 | 2,397 | +0.12(+0.92%) |
Aug 05, 2022 | 14.00 | 14.00 | 13.20 | 13.48 | 1,176 | -0.04(-0.28%) |
Aug 04, 2022 | 13.60 | 14.40 | 13.00 | 13.51 | 4,753 | +0.47(+3.62%) |
Aug 03, 2022 | 12.88 | 13.40 | 12.41 | 13.04 | 3,792 | +0.44(+3.51%) |
Aug 02, 2022 | 12.60 | 12.90 | 11.40 | 12.60 | 3,417 | +0.40(+3.28%) |
Aug 01, 2022 | 10.60 | 12.40 | 10.68 | 12.20 | 7,752 | +1.43(+13.32%) |
Jul 29, 2022 | 10.40 | 10.77 | 10.11 | 10.77 | 750 | +0.32(+3.10%) |
Jul 28, 2022 | 10.00 | 10.80 | 10.00 | 10.44 | 808 | +0.44(+4.42%) |
Jul 27, 2022 | 10.00 | 10.80 | 10.00 | 10.00 | 1,312 | -0.01(-0.10%) |
Jul 26, 2022 | 10.40 | 10.59 | 10.01 | 10.01 | 505 | -0.58(-5.46%) |
Jul 25, 2022 | 10.22 | 10.80 | 10.22 | 10.59 | 546 | +0.35(+3.46%) |
Jul 22, 2022 | 10.20 | 11.00 | 10.20 | 10.23 | 2,448 | +0.51(+5.20%) |
Jul 21, 2022 | 10.00 | 10.45 | 9.698 | 9.728 | 1,617 | -0.27(-2.72%) |
Jul 20, 2022 | 10.60 | 10.60 | 10.00 | 10.00 | 952 | -0.59(-5.59%) |
Jul 19, 2022 | 10.20 | 11.00 | 10.20 | 10.59 | 492 | +0.31(+3.06%) |
Jul 18, 2022 | 10.60 | 11.00 | 10.20 | 10.28 | 916 | -0.12(-1.19%) |
Jul 15, 2022 | 10.20 | 10.40 | 10.20 | 10.40 | 242 | +0.00(+0.02%) |
Jul 14, 2022 | 10.27 | 10.40 | 10.20 | 10.40 | 165 | +0.00(+0.00%) |
Jul 13, 2022 | 10.02 | 10.40 | 10.02 | 10.40 | 576 | +0.20(+1.96%) |
Jul 12, 2022 | 10.21 | 10.80 | 9.780 | 10.20 | 503 | -0.23(-2.24%) |
Jul 11, 2022 | 10.64 | 11.00 | 10.20 | 10.43 | 716 | -0.21(-1.95%) |
Jul 08, 2022 | 10.29 | 10.89 | 10.29 | 10.64 | 246 | +0.35(+3.40%) |
Jul 07, 2022 | 10.94 | 11.40 | 9.800 | 10.29 | 4,639 | -0.65(-5.96%) |
Jul 06, 2022 | 10.93 | 11.40 | 10.82 | 10.94 | 1,005 | +0.81(+8.04%) |
Jul 05, 2022 | 10.80 | 11.14 | 9.808 | 10.13 | 1,717 | -0.92(-8.31%) |
Jul 01, 2022 | 10.90 | 11.13 | 10.58 | 11.05 | 377 | +0.35(+3.31%) |
Jun 30, 2022 | 10.22 | 10.69 | 10.07 | 10.69 | 822 | -0.09(-0.87%) |
Jun 29, 2022 | 11.76 | 12.00 | 9.800 | 10.79 | 3,712 | -0.81(-6.97%) |
Jun 28, 2022 | 11.20 | 11.80 | 11.20 | 11.60 | 1,421 | -0.20(-1.73%) |
Jun 27, 2022 | 10.68 | 11.80 | 10.68 | 11.80 | 2,283 | +1.12(+10.45%) |
Jun 24, 2022 | 10.20 | 10.68 | 9.706 | 10.68 | 1,184 | +0.54(+5.28%) |
Jun 23, 2022 | 10.00 | 10.70 | 9.700 | 10.15 | 684 | +0.55(+5.71%) |
Jun 22, 2022 | 9.704 | 10.74 | 9.600 | 9.600 | 459 | -0.24(-2.44%) |
Jun 21, 2022 | 10.40 | 10.72 | 9.600 | 9.840 | 1,388 | -0.55(-5.33%) |
Jun 17, 2022 | 11.20 | 11.20 | 9.464 | 10.39 | 1,454 | -0.79(-7.10%) |
Jun 16, 2022 | 11.20 | 11.31 | 10.53 | 11.19 | 1,145 | +0.19(+1.71%) |
Jun 15, 2022 | 11.00 | 11.40 | 10.05 | 11.00 | 3,382 | +0.93(+9.19%) |
Jun 14, 2022 | 9.802 | 11.56 | 9.412 | 10.07 | 1,838 | +0.11(+1.14%) |
Jun 13, 2022 | 10.60 | 10.60 | 9.800 | 9.960 | 501 | -0.24(-2.35%) |
Jun 10, 2022 | 10.44 | 10.54 | 9.800 | 10.20 | 879 | -0.24(-2.30%) |
Jun 09, 2022 | 11.05 | 11.05 | 10.44 | 10.44 | 596 | -0.42(-3.90%) |
Jun 08, 2022 | 11.00 | 11.20 | 10.80 | 10.86 | 1,118 | +0.06(+0.59%) |
Jun 07, 2022 | 10.80 | 11.23 | 10.40 | 10.80 | 1,115 | -0.03(-0.28%) |
Jun 06, 2022 | 10.60 | 10.88 | 10.45 | 10.83 | 415 | +0.51(+4.94%) |
Jun 03, 2022 | 10.40 | 10.51 | 10.13 | 10.32 | 1,607 | +0.19(+1.84%) |
Jun 02, 2022 | 9.918 | 10.34 | 9.918 | 10.13 | 713 | -0.07(-0.65%) |