Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.16 | 11.24 | 11.09 | 11.16 | 282,323 | +0.09(+0.78%) |
Aug 30, 2022 | 11.13 | 11.21 | 10.95 | 11.08 | 308,747 | -0.02(-0.16%) |
Aug 29, 2022 | 11.04 | 11.21 | 10.90 | 11.09 | 178,594 | +0.00(+0.00%) |
Aug 26, 2022 | 11.55 | 11.57 | 11.09 | 11.09 | 243,395 | -0.43(-3.75%) |
Aug 25, 2022 | 11.50 | 11.64 | 11.44 | 11.53 | 246,446 | +0.06(+0.53%) |
Aug 24, 2022 | 11.23 | 11.49 | 11.20 | 11.46 | 345,581 | +0.23(+2.08%) |
Aug 23, 2022 | 11.15 | 11.26 | 11.09 | 11.23 | 230,738 | +0.05(+0.41%) |
Aug 22, 2022 | 11.24 | 11.28 | 11.12 | 11.19 | 370,922 | -0.14(-1.21%) |
Aug 19, 2022 | 11.29 | 11.40 | 11.19 | 11.32 | 276,336 | -0.02(-0.15%) |
Aug 18, 2022 | 11.37 | 11.47 | 11.31 | 11.34 | 224,053 | +0.00(+0.00%) |
Aug 17, 2022 | 11.24 | 11.41 | 11.18 | 11.34 | 280,099 | +0.02(+0.15%) |
Aug 16, 2022 | 11.36 | 11.49 | 11.27 | 11.32 | 377,613 | -0.03(-0.30%) |
Aug 15, 2022 | 11.32 | 11.41 | 11.25 | 11.36 | 245,183 | +0.03(+0.23%) |
Aug 12, 2022 | 11.16 | 11.36 | 11.09 | 11.33 | 172,374 | +0.25(+2.24%) |
Aug 11, 2022 | 11.16 | 11.25 | 11.03 | 11.08 | 229,396 | +0.01(+0.08%) |
Aug 10, 2022 | 11.05 | 11.12 | 10.99 | 11.07 | 195,697 | +0.16(+1.49%) |
Aug 09, 2022 | 10.92 | 10.92 | 10.76 | 10.91 | 215,861 | +0.02(+0.16%) |
Aug 08, 2022 | 10.95 | 11.16 | 10.88 | 10.89 | 203,278 | +0.00(+0.00%) |
Aug 05, 2022 | 11.10 | 11.13 | 10.83 | 10.89 | 239,959 | -0.26(-2.31%) |
Aug 04, 2022 | 11.23 | 11.26 | 11.07 | 11.15 | 153,069 | -0.04(-0.38%) |
Aug 03, 2022 | 11.07 | 11.21 | 10.99 | 11.19 | 212,021 | +0.19(+1.71%) |
Aug 02, 2022 | 10.85 | 11.11 | 10.83 | 11.01 | 237,994 | +0.11(+1.02%) |
Aug 01, 2022 | 10.70 | 10.90 | 10.61 | 10.89 | 310,324 | +0.20(+1.84%) |
Jul 29, 2022 | 10.68 | 10.79 | 10.55 | 10.70 | 402,573 | +0.16(+1.55%) |
Jul 28, 2022 | 10.40 | 10.53 | 10.30 | 10.53 | 201,220 | +0.15(+1.49%) |
Jul 27, 2022 | 10.18 | 10.43 | 10.18 | 10.38 | 235,430 | +0.22(+2.20%) |
Jul 26, 2022 | 10.19 | 10.25 | 10.10 | 10.16 | 317,653 | -0.11(-1.09%) |
Jul 25, 2022 | 10.39 | 10.39 | 10.15 | 10.27 | 283,441 | -0.03(-0.25%) |
Jul 22, 2022 | 10.33 | 10.35 | 10.19 | 10.29 | 162,951 | +0.05(+0.50%) |
Jul 21, 2022 | 10.26 | 10.41 | 10.20 | 10.24 | 275,186 | -0.01(-0.06%) |
Jul 20, 2022 | 10.64 | 10.76 | 10.21 | 10.25 | 669,240 | -0.37(-3.53%) |
Jul 19, 2022 | 10.32 | 10.62 | 10.29 | 10.62 | 176,794 | +0.40(+3.91%) |
Jul 18, 2022 | 10.21 | 10.38 | 10.21 | 10.22 | 324,723 | +0.04(+0.42%) |
Jul 15, 2022 | 10.04 | 10.21 | 9.976 | 10.18 | 207,645 | +0.25(+2.48%) |
Jul 14, 2022 | 9.882 | 9.942 | 9.729 | 9.933 | 221,281 | +0.00(+0.00%) |
Jul 13, 2022 | 9.814 | 9.942 | 9.784 | 9.933 | 194,273 | -0.02(-0.17%) |
Jul 12, 2022 | 9.933 | 10.08 | 9.916 | 9.950 | 234,447 | -0.01(-0.09%) |
Jul 11, 2022 | 9.976 | 10.02 | 9.916 | 9.959 | 191,419 | -0.05(-0.51%) |
Jul 08, 2022 | 10.04 | 10.12 | 9.942 | 10.01 | 189,081 | -0.05(-0.51%) |
Jul 07, 2022 | 9.959 | 10.09 | 9.925 | 10.06 | 348,727 | +0.12(+1.20%) |
Jul 06, 2022 | 9.933 | 9.975 | 9.797 | 9.942 | 240,878 | +0.03(+0.26%) |
Jul 05, 2022 | 9.789 | 9.916 | 9.618 | 9.916 | 215,102 | +0.07(+0.69%) |
Jul 01, 2022 | 9.661 | 9.848 | 9.610 | 9.848 | 197,740 | +0.20(+2.12%) |
Jun 30, 2022 | 9.780 | 9.823 | 9.644 | 9.644 | 590,985 | -0.17(-1.73%) |
Jun 29, 2022 | 9.755 | 9.814 | 9.644 | 9.814 | 319,936 | +0.13(+1.32%) |
Jun 28, 2022 | 9.933 | 10.06 | 9.678 | 9.687 | 266,193 | -0.25(-2.49%) |
Jun 27, 2022 | 9.908 | 9.942 | 9.806 | 9.933 | 355,456 | +0.08(+0.78%) |
Jun 24, 2022 | 9.695 | 9.950 | 9.695 | 9.857 | 544,246 | +0.20(+2.03%) |
Jun 23, 2022 | 9.542 | 9.670 | 9.516 | 9.661 | 232,852 | +0.16(+1.70%) |
Jun 22, 2022 | 9.499 | 9.640 | 9.474 | 9.499 | 298,072 | -0.11(-1.13%) |
Jun 21, 2022 | 9.481 | 9.650 | 9.464 | 9.607 | 387,173 | +0.24(+2.52%) |
Jun 17, 2022 | 9.413 | 9.506 | 9.253 | 9.371 | 447,812 | +0.05(+0.54%) |
Jun 16, 2022 | 9.565 | 9.633 | 9.304 | 9.320 | 424,466 | -0.40(-4.08%) |
Jun 15, 2022 | 9.683 | 9.878 | 9.607 | 9.717 | 315,513 | +0.05(+0.52%) |
Jun 14, 2022 | 9.810 | 9.945 | 9.624 | 9.667 | 286,776 | -0.14(-1.46%) |
Jun 13, 2022 | 9.996 | 10.04 | 9.793 | 9.810 | 340,757 | -0.50(-4.83%) |
Jun 10, 2022 | 10.35 | 10.37 | 10.23 | 10.31 | 237,550 | -0.18(-1.69%) |
Jun 09, 2022 | 10.65 | 10.72 | 10.49 | 10.49 | 189,366 | -0.24(-2.20%) |
Jun 08, 2022 | 10.62 | 10.76 | 10.52 | 10.72 | 292,005 | +0.06(+0.55%) |
Jun 07, 2022 | 10.54 | 10.71 | 10.45 | 10.66 | 184,012 | +0.11(+1.04%) |
Jun 06, 2022 | 10.51 | 10.71 | 10.47 | 10.55 | 201,924 | +0.08(+0.81%) |
Jun 03, 2022 | 10.60 | 10.63 | 10.45 | 10.47 | 241,837 | -0.24(-2.21%) |
Jun 02, 2022 | 10.42 | 10.73 | 10.38 | 10.71 | 285,248 | +0.24(+2.34%) |