Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.81 | 11.18 | 10.74 | 10.81 | 9,152 | +0.00(+0.00%) |
Aug 30, 2022 | 10.88 | 10.89 | 10.75 | 10.81 | 17,583 | -0.04(-0.34%) |
Aug 29, 2022 | 10.89 | 10.89 | 10.78 | 10.85 | 24,437 | -0.03(-0.25%) |
Aug 26, 2022 | 10.95 | 10.97 | 10.85 | 10.88 | 16,322 | -0.16(-1.42%) |
Aug 25, 2022 | 10.98 | 11.10 | 10.97 | 11.03 | 4,743 | +0.06(+0.59%) |
Aug 24, 2022 | 10.98 | 11.03 | 10.89 | 10.97 | 10,899 | +0.01(+0.08%) |
Aug 23, 2022 | 11.24 | 11.24 | 10.92 | 10.96 | 6,081 | -0.01(-0.08%) |
Aug 22, 2022 | 11.09 | 11.21 | 10.88 | 10.97 | 23,871 | -0.19(-1.74%) |
Aug 19, 2022 | 11.17 | 11.29 | 11.08 | 11.16 | 13,260 | -0.10(-0.90%) |
Aug 18, 2022 | 11.38 | 11.65 | 11.23 | 11.26 | 5,225 | -0.06(-0.57%) |
Aug 17, 2022 | 11.25 | 11.49 | 11.25 | 11.33 | 8,642 | -0.28(-2.39%) |
Aug 16, 2022 | 11.29 | 11.63 | 11.29 | 11.60 | 17,503 | +0.42(+3.80%) |
Aug 15, 2022 | 11.17 | 11.19 | 11.08 | 11.18 | 9,363 | -0.03(-0.25%) |
Aug 12, 2022 | 11.23 | 11.41 | 11.13 | 11.21 | 12,040 | -0.06(-0.57%) |
Aug 11, 2022 | 10.94 | 11.27 | 10.91 | 11.27 | 16,791 | +0.48(+4.45%) |
Aug 10, 2022 | 10.94 | 10.98 | 10.64 | 10.79 | 15,557 | +0.27(+2.54%) |
Aug 09, 2022 | 10.95 | 10.95 | 10.41 | 10.52 | 41,835 | -0.35(-3.23%) |
Aug 08, 2022 | 11.14 | 11.26 | 10.86 | 10.88 | 43,630 | -0.30(-2.64%) |
Aug 05, 2022 | 11.03 | 11.31 | 11.03 | 11.17 | 39,254 | +0.11(+1.00%) |
Aug 04, 2022 | 11.14 | 11.38 | 11.03 | 11.06 | 51,543 | -0.38(-3.31%) |
Aug 03, 2022 | 11.64 | 11.83 | 11.37 | 11.44 | 14,609 | -0.22(-1.90%) |
Aug 02, 2022 | 11.63 | 11.75 | 11.39 | 11.66 | 14,289 | +0.06(+0.56%) |
Aug 01, 2022 | 11.54 | 11.89 | 11.54 | 11.60 | 11,271 | -0.05(-0.40%) |
Jul 29, 2022 | 11.70 | 11.76 | 11.56 | 11.64 | 14,080 | +0.04(+0.32%) |
Jul 28, 2022 | 11.76 | 11.79 | 11.48 | 11.60 | 17,846 | -0.15(-1.26%) |
Jul 27, 2022 | 11.96 | 12.05 | 11.64 | 11.75 | 33,773 | -0.20(-1.70%) |
Jul 26, 2022 | 12.06 | 12.08 | 11.96 | 11.96 | 16,912 | -0.14(-1.15%) |
Jul 25, 2022 | 12.10 | 12.37 | 12.09 | 12.09 | 10,588 | -0.09(-0.76%) |
Jul 22, 2022 | 12.16 | 12.24 | 12.03 | 12.19 | 15,191 | -0.04(-0.30%) |
Jul 21, 2022 | 12.05 | 12.46 | 12.04 | 12.22 | 17,950 | +0.08(+0.68%) |
Jul 20, 2022 | 11.96 | 12.36 | 11.96 | 12.14 | 14,980 | +0.18(+1.54%) |
Jul 19, 2022 | 12.08 | 12.09 | 11.73 | 11.96 | 20,446 | -0.01(-0.08%) |
Jul 18, 2022 | 11.86 | 12.05 | 11.76 | 11.96 | 19,206 | +0.22(+1.89%) |
Jul 15, 2022 | 11.43 | 12.06 | 11.41 | 11.74 | 23,987 | +0.34(+3.00%) |
Jul 14, 2022 | 11.48 | 11.58 | 11.22 | 11.40 | 11,792 | -0.22(-1.91%) |
Jul 13, 2022 | 11.48 | 11.72 | 11.39 | 11.62 | 4,429 | -0.08(-0.71%) |
Jul 12, 2022 | 11.46 | 11.87 | 11.46 | 11.71 | 13,017 | +0.14(+1.20%) |
Jul 11, 2022 | 11.80 | 11.84 | 11.55 | 11.57 | 12,348 | -0.42(-3.47%) |
Jul 08, 2022 | 11.96 | 12.03 | 11.93 | 11.98 | 13,009 | -0.10(-0.84%) |
Jul 07, 2022 | 11.20 | 12.17 | 11.18 | 12.08 | 52,388 | +0.89(+7.91%) |
Jul 06, 2022 | 11.56 | 11.74 | 11.20 | 11.20 | 28,547 | -0.29(-2.49%) |
Jul 05, 2022 | 11.33 | 11.57 | 11.32 | 11.48 | 44,707 | -0.13(-1.11%) |
Jul 01, 2022 | 12.00 | 12.00 | 11.61 | 11.61 | 17,287 | -0.38(-3.16%) |
Jun 30, 2022 | 11.90 | 12.00 | 11.84 | 11.99 | 15,129 | -0.01(-0.08%) |
Jun 29, 2022 | 11.77 | 12.05 | 11.61 | 12.00 | 56,634 | +0.30(+2.60%) |
Jun 28, 2022 | 11.72 | 11.90 | 11.65 | 11.70 | 48,578 | +0.07(+0.64%) |
Jun 27, 2022 | 11.92 | 11.92 | 11.52 | 11.62 | 57,420 | -0.26(-2.18%) |
Jun 24, 2022 | 11.84 | 12.05 | 11.43 | 11.88 | 1,293,875 | +0.10(+0.86%) |
Jun 23, 2022 | 11.39 | 11.78 | 11.16 | 11.78 | 67,338 | +0.47(+4.16%) |
Jun 22, 2022 | 11.21 | 11.48 | 11.09 | 11.31 | 69,720 | +0.02(+0.16%) |
Jun 21, 2022 | 11.42 | 11.57 | 11.09 | 11.29 | 71,414 | +0.03(+0.25%) |
Jun 17, 2022 | 11.16 | 11.40 | 11.12 | 11.26 | 73,295 | +0.16(+1.41%) |
Jun 16, 2022 | 11.45 | 11.45 | 11.00 | 11.11 | 70,779 | -0.60(-5.13%) |
Jun 15, 2022 | 11.85 | 11.85 | 11.60 | 11.71 | 32,994 | -0.09(-0.78%) |
Jun 14, 2022 | 11.93 | 12.05 | 11.70 | 11.80 | 53,092 | -0.14(-1.16%) |
Jun 13, 2022 | 11.79 | 12.08 | 11.77 | 11.94 | 54,962 | -0.18(-1.45%) |
Jun 10, 2022 | 12.74 | 12.74 | 12.06 | 12.11 | 35,281 | -0.62(-4.86%) |
Jun 09, 2022 | 12.75 | 12.89 | 12.48 | 12.73 | 62,650 | -0.04(-0.29%) |
Jun 08, 2022 | 12.92 | 13.06 | 12.58 | 12.77 | 58,966 | -0.21(-1.64%) |
Jun 07, 2022 | 11.93 | 13.15 | 11.93 | 12.98 | 86,530 | +1.05(+8.82%) |
Jun 06, 2022 | 12.32 | 12.32 | 11.83 | 11.93 | 63,623 | -0.27(-2.20%) |
Jun 03, 2022 | 12.30 | 12.37 | 12.06 | 12.20 | 31,486 | -0.18(-1.49%) |
Jun 02, 2022 | 12.17 | 12.46 | 11.96 | 12.38 | 39,460 | +0.34(+2.84%) |