Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.56 | 10.70 | 10.47 | 10.69 | 1,445,193 | +0.13(+1.23%) |
Aug 30, 2022 | 10.69 | 10.71 | 10.41 | 10.56 | 686,332 | -0.04(-0.38%) |
Aug 29, 2022 | 10.49 | 10.68 | 10.46 | 10.60 | 1,251,191 | +0.43(+4.23%) |
Aug 26, 2022 | 10.60 | 10.62 | 10.16 | 10.17 | 558,572 | -0.40(-3.78%) |
Aug 25, 2022 | 10.41 | 10.58 | 10.40 | 10.57 | 478,034 | +0.19(+1.78%) |
Aug 24, 2022 | 10.36 | 10.45 | 10.29 | 10.38 | 1,440,387 | -0.08(-0.72%) |
Aug 23, 2022 | 10.42 | 10.57 | 10.41 | 10.46 | 829,037 | +0.17(+1.69%) |
Aug 22, 2022 | 10.43 | 10.44 | 10.26 | 10.29 | 1,129,812 | -0.58(-5.37%) |
Aug 19, 2022 | 11.01 | 11.02 | 10.85 | 10.87 | 299,292 | -0.16(-1.45%) |
Aug 18, 2022 | 11.11 | 11.16 | 11.00 | 11.03 | 263,394 | +0.04(+0.36%) |
Aug 17, 2022 | 11.05 | 11.05 | 10.91 | 10.99 | 521,522 | -0.45(-3.90%) |
Aug 16, 2022 | 11.23 | 11.49 | 11.23 | 11.44 | 490,636 | +0.17(+1.48%) |
Aug 15, 2022 | 11.26 | 11.30 | 11.20 | 11.27 | 363,423 | -0.18(-1.57%) |
Aug 12, 2022 | 11.43 | 11.46 | 11.29 | 11.45 | 339,126 | +0.20(+1.78%) |
Aug 11, 2022 | 11.30 | 11.43 | 11.23 | 11.25 | 556,751 | -0.26(-2.26%) |
Aug 10, 2022 | 11.57 | 11.60 | 11.47 | 11.51 | 252,505 | +0.19(+1.68%) |
Aug 09, 2022 | 11.35 | 11.36 | 11.27 | 11.32 | 460,799 | -0.09(-0.79%) |
Aug 08, 2022 | 11.44 | 11.54 | 11.39 | 11.41 | 456,768 | +0.08(+0.71%) |
Aug 05, 2022 | 11.18 | 11.33 | 11.12 | 11.33 | 489,806 | -0.04(-0.35%) |
Aug 04, 2022 | 11.34 | 11.37 | 11.24 | 11.37 | 209,681 | +0.16(+1.43%) |
Aug 03, 2022 | 11.12 | 11.23 | 11.07 | 11.21 | 347,247 | +0.12(+1.08%) |
Aug 02, 2022 | 11.20 | 11.21 | 11.08 | 11.09 | 673,482 | +0.02(+0.14%) |
Aug 01, 2022 | 11.10 | 11.17 | 11.03 | 11.07 | 691,438 | -0.02(-0.18%) |
Jul 29, 2022 | 10.97 | 11.10 | 10.92 | 11.10 | 221,927 | +0.24(+2.16%) |
Jul 28, 2022 | 10.77 | 10.86 | 10.70 | 10.86 | 651,751 | +0.17(+1.59%) |
Jul 27, 2022 | 10.56 | 10.71 | 10.43 | 10.69 | 581,931 | +0.08(+0.75%) |
Jul 26, 2022 | 10.59 | 10.70 | 10.57 | 10.61 | 642,017 | -0.39(-3.55%) |
Jul 25, 2022 | 11.18 | 11.21 | 10.91 | 11.00 | 639,331 | +0.10(+0.92%) |
Jul 22, 2022 | 11.10 | 11.11 | 10.84 | 10.90 | 471,553 | -0.24(-2.15%) |
Jul 21, 2022 | 11.00 | 11.16 | 10.98 | 11.14 | 299,786 | -0.10(-0.89%) |
Jul 20, 2022 | 11.26 | 11.40 | 11.20 | 11.24 | 461,819 | -0.19(-1.66%) |
Jul 19, 2022 | 10.94 | 11.72 | 10.92 | 11.43 | 915,692 | +0.71(+6.62%) |
Jul 18, 2022 | 10.69 | 10.90 | 10.32 | 10.72 | 799,740 | +0.30(+2.88%) |
Jul 15, 2022 | 10.34 | 10.47 | 10.23 | 10.42 | 418,807 | +0.26(+2.56%) |
Jul 14, 2022 | 10.07 | 10.20 | 9.990 | 10.16 | 945,458 | -0.27(-2.59%) |
Jul 13, 2022 | 10.38 | 10.49 | 10.23 | 10.43 | 569,651 | -0.12(-1.14%) |
Jul 12, 2022 | 10.49 | 10.70 | 10.48 | 10.55 | 716,384 | +0.03(+0.29%) |
Jul 11, 2022 | 10.50 | 10.72 | 10.35 | 10.52 | 1,019,161 | -0.37(-3.40%) |
Jul 08, 2022 | 10.86 | 10.98 | 10.70 | 10.89 | 356,826 | +0.38(+3.62%) |
Jul 07, 2022 | 10.55 | 10.59 | 10.41 | 10.51 | 599,441 | +0.25(+2.44%) |
Jul 06, 2022 | 10.13 | 10.26 | 10.11 | 10.26 | 1,314,562 | -0.02(-0.19%) |
Jul 05, 2022 | 10.27 | 10.31 | 10.12 | 10.28 | 614,948 | -0.62(-5.69%) |
Jul 01, 2022 | 10.73 | 10.90 | 10.65 | 10.90 | 369,564 | +0.00(+0.00%) |
Jun 30, 2022 | 10.50 | 10.97 | 10.37 | 10.90 | 601,071 | +0.00(+0.00%) |
Jun 29, 2022 | 11.11 | 11.15 | 10.89 | 10.90 | 417,338 | -0.36(-3.20%) |
Jun 28, 2022 | 11.36 | 11.51 | 11.23 | 11.26 | 742,107 | -0.05(-0.44%) |
Jun 27, 2022 | 11.34 | 11.41 | 11.28 | 11.31 | 692,822 | +0.05(+0.44%) |
Jun 24, 2022 | 11.01 | 11.26 | 11.00 | 11.26 | 536,076 | +0.24(+2.18%) |
Jun 23, 2022 | 11.23 | 11.23 | 10.90 | 11.02 | 853,279 | -0.49(-4.22%) |
Jun 22, 2022 | 11.54 | 11.67 | 11.47 | 11.51 | 712,042 | -0.61(-5.04%) |
Jun 21, 2022 | 12.24 | 12.27 | 12.10 | 12.12 | 366,754 | +0.17(+1.42%) |
Jun 17, 2022 | 11.96 | 12.03 | 11.84 | 11.95 | 409,683 | -0.16(-1.36%) |
Jun 16, 2022 | 11.96 | 12.83 | 11.88 | 12.11 | 1,129,748 | -0.77(-5.98%) |
Jun 15, 2022 | 12.90 | 12.95 | 12.67 | 12.88 | 378,961 | +0.28(+2.22%) |
Jun 14, 2022 | 12.80 | 12.84 | 12.51 | 12.60 | 391,396 | -0.17(-1.33%) |
Jun 13, 2022 | 12.89 | 12.97 | 12.69 | 12.77 | 272,623 | -0.29(-2.22%) |
Jun 10, 2022 | 13.23 | 13.23 | 13.01 | 13.06 | 270,093 | -0.51(-3.79%) |
Jun 09, 2022 | 13.85 | 13.88 | 13.57 | 13.57 | 176,448 | -0.41(-2.90%) |
Jun 08, 2022 | 14.08 | 14.18 | 13.96 | 13.98 | 158,214 | +0.02(+0.14%) |
Jun 07, 2022 | 13.83 | 13.98 | 13.80 | 13.96 | 154,336 | +0.03(+0.18%) |
Jun 06, 2022 | 14.01 | 14.07 | 13.89 | 13.94 | 231,694 | -0.00(-0.04%) |
Jun 03, 2022 | 14.03 | 14.03 | 13.89 | 13.94 | 181,522 | -0.24(-1.69%) |
Jun 02, 2022 | 14.04 | 14.20 | 13.95 | 14.18 | 402,844 | +0.40(+2.90%) |