Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.09 | 10.24 | 9.718 | 10.24 | 19,361 | +0.18(+1.82%) |
Aug 30, 2022 | 9.833 | 10.13 | 9.814 | 10.06 | 28,134 | +0.27(+2.76%) |
Aug 29, 2022 | 9.988 | 10.05 | 9.670 | 9.785 | 96,774 | +0.00(+0.00%) |
Aug 26, 2022 | 9.602 | 9.853 | 9.506 | 9.785 | 69,757 | +0.20(+2.11%) |
Aug 25, 2022 | 9.641 | 9.727 | 9.535 | 9.583 | 32,879 | -0.10(-1.06%) |
Aug 24, 2022 | 9.833 | 9.833 | 9.679 | 9.686 | 45,581 | -0.04(-0.43%) |
Aug 23, 2022 | 9.641 | 9.824 | 9.592 | 9.727 | 50,463 | +0.08(+0.80%) |
Aug 22, 2022 | 9.641 | 9.707 | 9.429 | 9.650 | 97,999 | +0.30(+3.20%) |
Aug 19, 2022 | 9.409 | 9.414 | 9.305 | 9.351 | 21,459 | -0.02(-0.21%) |
Aug 18, 2022 | 9.438 | 9.535 | 9.318 | 9.371 | 36,870 | -0.06(-0.61%) |
Aug 17, 2022 | 9.361 | 9.457 | 9.354 | 9.429 | 45,822 | -0.08(-0.81%) |
Aug 16, 2022 | 9.448 | 9.506 | 9.313 | 9.506 | 89,608 | +0.09(+0.92%) |
Aug 15, 2022 | 9.785 | 9.785 | 9.419 | 9.419 | 24,751 | -0.21(-2.20%) |
Aug 12, 2022 | 9.785 | 9.814 | 9.592 | 9.631 | 49,662 | -0.28(-2.82%) |
Aug 11, 2022 | 9.882 | 9.939 | 9.747 | 9.911 | 22,507 | -0.02(-0.19%) |
Aug 10, 2022 | 9.988 | 10.05 | 9.911 | 9.930 | 6,970 | -0.14(-1.34%) |
Aug 09, 2022 | 10.15 | 10.15 | 9.988 | 10.06 | 11,174 | -0.16(-1.56%) |
Aug 08, 2022 | 10.20 | 10.32 | 10.01 | 10.22 | 5,885 | -0.02(-0.23%) |
Aug 05, 2022 | 10.34 | 10.43 | 10.25 | 10.25 | 6,867 | +0.09(+0.85%) |
Aug 04, 2022 | 10.16 | 10.21 | 10.03 | 10.16 | 23,088 | -0.01(-0.13%) |
Aug 03, 2022 | 10.44 | 10.55 | 10.17 | 10.17 | 9,368 | -0.12(-1.18%) |
Aug 02, 2022 | 10.27 | 10.33 | 10.09 | 10.30 | 14,340 | +0.03(+0.28%) |
Aug 01, 2022 | 10.35 | 10.44 | 10.27 | 10.27 | 7,278 | +0.01(+0.09%) |
Jul 29, 2022 | 10.59 | 10.59 | 10.24 | 10.26 | 8,969 | -0.16(-1.57%) |
Jul 28, 2022 | 10.98 | 10.98 | 10.42 | 10.42 | 29,536 | -0.80(-7.13%) |
Jul 27, 2022 | 11.32 | 11.40 | 11.19 | 11.22 | 2,067 | +0.00(+0.00%) |
Jul 26, 2022 | 11.39 | 11.44 | 11.22 | 11.22 | 10,870 | -0.13(-1.19%) |
Jul 25, 2022 | 11.75 | 11.75 | 11.36 | 11.36 | 12,440 | -0.33(-2.80%) |
Jul 22, 2022 | 11.80 | 11.85 | 11.59 | 11.68 | 13,541 | -0.38(-3.12%) |
Jul 21, 2022 | 12.13 | 12.31 | 11.98 | 12.06 | 19,504 | +0.01(+0.10%) |
Jul 20, 2022 | 11.60 | 12.08 | 11.60 | 12.05 | 56,420 | +0.32(+2.69%) |
Jul 19, 2022 | 11.94 | 11.94 | 11.65 | 11.73 | 21,570 | -0.21(-1.78%) |
Jul 18, 2022 | 11.57 | 11.95 | 11.57 | 11.94 | 4,766 | +0.30(+2.57%) |
Jul 15, 2022 | 12.03 | 12.05 | 11.62 | 11.65 | 15,572 | -0.03(-0.25%) |
Jul 14, 2022 | 12.04 | 12.04 | 11.67 | 11.67 | 8,635 | +0.00(+0.00%) |
Jul 13, 2022 | 11.90 | 11.90 | 11.46 | 11.67 | 10,447 | +0.07(+0.61%) |
Jul 12, 2022 | 11.41 | 11.67 | 11.41 | 11.60 | 1,838 | +0.10(+0.87%) |
Jul 11, 2022 | 11.57 | 11.78 | 11.50 | 11.50 | 3,387 | -0.11(-0.99%) |
Jul 08, 2022 | 11.68 | 11.68 | 11.58 | 11.62 | 8,742 | +0.09(+0.76%) |
Jul 07, 2022 | 11.47 | 11.59 | 11.43 | 11.53 | 23,417 | -0.02(-0.18%) |
Jul 06, 2022 | 11.95 | 11.95 | 11.34 | 11.55 | 30,925 | -0.24(-2.02%) |
Jul 05, 2022 | 11.07 | 12.05 | 11.07 | 11.79 | 124,143 | +0.78(+7.07%) |
Jul 01, 2022 | 11.35 | 11.44 | 11.01 | 11.01 | 26,471 | -0.61(-5.22%) |
Jun 30, 2022 | 12.09 | 12.09 | 11.43 | 11.62 | 38,416 | -0.19(-1.64%) |
Jun 29, 2022 | 11.78 | 11.94 | 11.77 | 11.81 | 7,603 | -0.08(-0.63%) |
Jun 28, 2022 | 11.57 | 11.89 | 11.57 | 11.89 | 24,937 | +0.15(+1.24%) |
Jun 27, 2022 | 11.99 | 11.99 | 11.69 | 11.74 | 13,796 | -0.20(-1.70%) |
Jun 24, 2022 | 12.11 | 12.20 | 11.91 | 11.94 | 5,951 | -0.47(-3.79%) |
Jun 23, 2022 | 12.78 | 12.78 | 12.36 | 12.41 | 14,334 | -0.48(-3.73%) |
Jun 22, 2022 | 13.19 | 13.20 | 12.76 | 12.89 | 70,737 | -0.29(-2.23%) |
Jun 21, 2022 | 13.50 | 13.67 | 13.08 | 13.19 | 118,771 | -0.55(-4.03%) |
Jun 17, 2022 | 12.82 | 13.90 | 12.82 | 13.74 | 4,030 | +0.26(+1.92%) |
Jun 16, 2022 | 13.59 | 13.73 | 13.32 | 13.48 | 8,153 | +0.55(+4.26%) |
Jun 15, 2022 | 13.09 | 13.15 | 12.72 | 12.93 | 9,795 | -0.19(-1.46%) |
Jun 14, 2022 | 12.37 | 13.43 | 12.37 | 13.13 | 26,841 | +0.58(+4.65%) |
Jun 13, 2022 | 11.84 | 12.54 | 11.79 | 12.54 | 61,673 | +1.09(+9.51%) |
Jun 10, 2022 | 11.53 | 11.63 | 11.32 | 11.45 | 12,640 | +0.21(+1.89%) |
Jun 09, 2022 | 10.75 | 11.24 | 10.69 | 11.24 | 6,463 | +0.50(+4.64%) |
Jun 08, 2022 | 10.52 | 10.74 | 10.48 | 10.74 | 4,346 | +0.40(+3.91%) |
Jun 07, 2022 | 10.59 | 10.59 | 10.34 | 10.34 | 2,136 | -0.14(-1.34%) |
Jun 06, 2022 | 10.38 | 10.48 | 10.34 | 10.48 | 1,786 | -0.08(-0.76%) |
Jun 03, 2022 | 10.57 | 10.58 | 10.48 | 10.56 | 4,033 | +0.10(+0.93%) |
Jun 02, 2022 | 10.64 | 10.82 | 10.45 | 10.46 | 1,736 | -0.14(-1.36%) |