Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.13 | 10.28 | 9.791 | 9.902 | 629,826 | -0.24(-2.37%) |
Aug 30, 2022 | 10.42 | 10.42 | 10.10 | 10.14 | 467,183 | -0.21(-1.99%) |
Aug 29, 2022 | 10.35 | 10.46 | 10.25 | 10.35 | 494,943 | -0.04(-0.41%) |
Aug 26, 2022 | 10.86 | 10.91 | 10.37 | 10.39 | 684,495 | -0.46(-4.27%) |
Aug 25, 2022 | 10.78 | 10.92 | 10.70 | 10.85 | 1,044,373 | +0.21(+2.02%) |
Aug 24, 2022 | 10.54 | 10.79 | 10.54 | 10.64 | 472,881 | +0.02(+0.16%) |
Aug 23, 2022 | 10.79 | 10.87 | 10.57 | 10.62 | 393,086 | -0.07(-0.64%) |
Aug 22, 2022 | 10.55 | 10.78 | 10.33 | 10.69 | 582,649 | -0.04(-0.40%) |
Aug 19, 2022 | 10.88 | 10.90 | 10.66 | 10.73 | 658,570 | -0.18(-1.65%) |
Aug 18, 2022 | 11.03 | 11.09 | 10.83 | 10.91 | 303,955 | -0.07(-0.62%) |
Aug 17, 2022 | 11.10 | 11.15 | 10.87 | 10.98 | 312,697 | -0.28(-2.51%) |
Aug 16, 2022 | 11.26 | 11.31 | 11.20 | 11.27 | 128,166 | -0.03(-0.30%) |
Aug 15, 2022 | 11.47 | 11.50 | 11.25 | 11.30 | 227,162 | -0.27(-2.30%) |
Aug 12, 2022 | 11.39 | 11.57 | 11.37 | 11.57 | 175,486 | +0.25(+2.20%) |
Aug 11, 2022 | 11.24 | 11.42 | 11.24 | 11.32 | 189,960 | +0.12(+1.07%) |
Aug 10, 2022 | 11.22 | 11.37 | 11.13 | 11.20 | 288,010 | +0.20(+1.79%) |
Aug 09, 2022 | 11.08 | 11.12 | 10.83 | 11.00 | 355,160 | -0.17(-1.54%) |
Aug 08, 2022 | 10.99 | 11.35 | 10.99 | 11.17 | 356,161 | +0.15(+1.40%) |
Aug 05, 2022 | 11.01 | 11.09 | 10.86 | 11.02 | 333,205 | -0.01(-0.08%) |
Aug 04, 2022 | 11.87 | 11.99 | 10.74 | 11.03 | 589,497 | -0.72(-6.13%) |
Aug 03, 2022 | 12.06 | 12.12 | 11.75 | 11.75 | 414,832 | -0.19(-1.58%) |
Aug 02, 2022 | 11.97 | 12.15 | 11.87 | 11.93 | 384,744 | -0.11(-0.93%) |
Aug 01, 2022 | 12.06 | 12.21 | 11.87 | 12.05 | 619,656 | -0.04(-0.35%) |
Jul 29, 2022 | 11.89 | 12.14 | 11.85 | 12.09 | 308,330 | +0.25(+2.10%) |
Jul 28, 2022 | 11.58 | 11.99 | 11.58 | 11.84 | 492,187 | +0.26(+2.22%) |
Jul 27, 2022 | 11.70 | 11.79 | 11.45 | 11.58 | 558,650 | -0.15(-1.31%) |
Jul 26, 2022 | 11.67 | 11.89 | 11.63 | 11.74 | 341,332 | +0.03(+0.22%) |
Jul 25, 2022 | 11.53 | 11.86 | 11.49 | 11.71 | 362,842 | +0.24(+2.09%) |
Jul 22, 2022 | 11.50 | 11.58 | 11.39 | 11.47 | 280,445 | +0.04(+0.38%) |
Jul 21, 2022 | 11.43 | 11.46 | 11.15 | 11.43 | 280,803 | -0.08(-0.67%) |
Jul 20, 2022 | 11.39 | 11.59 | 11.33 | 11.51 | 333,867 | +0.02(+0.15%) |
Jul 19, 2022 | 11.27 | 11.51 | 11.22 | 11.49 | 332,395 | +0.32(+2.84%) |
Jul 18, 2022 | 11.22 | 11.36 | 11.11 | 11.17 | 323,130 | -0.06(-0.53%) |
Jul 15, 2022 | 11.02 | 11.32 | 11.02 | 11.23 | 434,122 | +0.40(+3.72%) |
Jul 14, 2022 | 10.72 | 10.96 | 10.59 | 10.83 | 406,516 | +0.03(+0.32%) |
Jul 13, 2022 | 10.78 | 10.96 | 10.73 | 10.79 | 364,914 | -0.16(-1.49%) |
Jul 12, 2022 | 10.80 | 11.10 | 10.80 | 10.96 | 257,886 | +0.03(+0.31%) |
Jul 11, 2022 | 10.93 | 11.03 | 10.83 | 10.92 | 368,309 | -0.02(-0.16%) |
Jul 08, 2022 | 10.97 | 11.08 | 10.70 | 10.94 | 254,218 | +0.03(+0.31%) |
Jul 07, 2022 | 10.84 | 11.07 | 10.83 | 10.91 | 325,285 | +0.08(+0.71%) |
Jul 06, 2022 | 11.06 | 11.17 | 10.77 | 10.83 | 484,221 | -0.24(-2.21%) |
Jul 05, 2022 | 10.78 | 11.09 | 10.63 | 11.07 | 344,196 | +0.11(+1.00%) |
Jul 01, 2022 | 10.87 | 11.09 | 10.73 | 10.96 | 693,108 | +0.03(+0.31%) |
Jun 30, 2022 | 10.68 | 11.18 | 10.66 | 10.93 | 498,393 | +0.08(+0.70%) |
Jun 29, 2022 | 10.79 | 10.90 | 10.64 | 10.85 | 354,138 | +0.07(+0.63%) |
Jun 28, 2022 | 10.86 | 11.07 | 10.70 | 10.79 | 378,632 | +0.05(+0.47%) |
Jun 27, 2022 | 10.77 | 10.95 | 10.50 | 10.74 | 450,017 | +0.05(+0.47%) |
Jun 24, 2022 | 10.52 | 10.89 | 10.52 | 10.68 | 527,742 | +0.19(+1.77%) |
Jun 23, 2022 | 10.36 | 10.59 | 10.25 | 10.50 | 318,347 | +0.14(+1.39%) |
Jun 22, 2022 | 9.849 | 10.60 | 9.773 | 10.36 | 453,589 | +0.37(+3.72%) |
Jun 21, 2022 | 9.942 | 10.25 | 9.782 | 9.984 | 392,020 | +0.14(+1.46%) |
Jun 17, 2022 | 9.697 | 10.09 | 9.689 | 9.841 | 434,768 | +0.28(+2.91%) |
Jun 16, 2022 | 9.739 | 9.739 | 9.486 | 9.562 | 380,670 | -0.31(-3.16%) |
Jun 15, 2022 | 9.773 | 10.09 | 9.773 | 9.874 | 317,218 | +0.20(+2.09%) |
Jun 14, 2022 | 9.571 | 9.756 | 9.326 | 9.672 | 634,873 | +0.14(+1.51%) |
Jun 13, 2022 | 10.20 | 10.28 | 9.503 | 9.528 | 598,742 | -0.96(-9.17%) |
Jun 10, 2022 | 10.56 | 10.61 | 10.35 | 10.49 | 240,298 | -0.20(-1.89%) |
Jun 09, 2022 | 11.04 | 11.04 | 10.65 | 10.69 | 263,286 | -0.35(-3.13%) |
Jun 08, 2022 | 11.42 | 11.42 | 10.95 | 11.04 | 321,734 | -0.46(-4.04%) |
Jun 07, 2022 | 11.22 | 11.51 | 11.12 | 11.50 | 547,589 | +0.21(+1.87%) |
Jun 06, 2022 | 11.51 | 11.55 | 11.23 | 11.29 | 307,318 | -0.11(-0.96%) |
Jun 03, 2022 | 11.58 | 11.59 | 11.35 | 11.40 | 216,675 | -0.20(-1.74%) |
Jun 02, 2022 | 11.63 | 11.63 | 11.45 | 11.60 | 310,935 | -0.01(-0.07%) |