Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.10 | 10.22 | 10.05 | 10.12 | 299,100 | +0.03(+0.33%) |
Aug 30, 2022 | 10.20 | 10.20 | 10.06 | 10.09 | 317,083 | -0.05(-0.49%) |
Aug 29, 2022 | 10.13 | 10.18 | 10.03 | 10.14 | 282,356 | -0.01(-0.08%) |
Aug 26, 2022 | 10.14 | 10.20 | 10.13 | 10.15 | 325,145 | -0.04(-0.41%) |
Aug 25, 2022 | 10.07 | 10.21 | 10.07 | 10.19 | 244,144 | +0.08(+0.82%) |
Aug 24, 2022 | 10.06 | 10.10 | 9.972 | 10.10 | 198,611 | +0.07(+0.66%) |
Aug 23, 2022 | 10.01 | 10.10 | 9.996 | 10.04 | 182,675 | +0.10(+1.00%) |
Aug 22, 2022 | 9.980 | 10.05 | 9.856 | 9.938 | 520,021 | -0.07(-0.66%) |
Aug 19, 2022 | 10.06 | 10.13 | 10.00 | 10.00 | 318,026 | -0.15(-1.47%) |
Aug 18, 2022 | 9.938 | 10.20 | 9.938 | 10.15 | 312,050 | +0.19(+1.91%) |
Aug 17, 2022 | 10.04 | 10.11 | 9.947 | 9.963 | 555,930 | -0.15(-1.51%) |
Aug 16, 2022 | 10.17 | 10.17 | 10.04 | 10.12 | 586,929 | -0.06(-0.57%) |
Aug 15, 2022 | 10.12 | 10.18 | 10.06 | 10.17 | 609,568 | +0.06(+0.57%) |
Aug 12, 2022 | 10.15 | 10.18 | 10.05 | 10.12 | 552,788 | +0.01(+0.08%) |
Aug 11, 2022 | 10.13 | 10.17 | 10.03 | 10.11 | 615,536 | +0.08(+0.82%) |
Aug 10, 2022 | 10.04 | 10.17 | 9.993 | 10.03 | 891,441 | +0.01(+0.08%) |
Aug 09, 2022 | 10.01 | 10.12 | 9.952 | 10.02 | 3,301,292 | -0.81(-7.51%) |
Aug 08, 2022 | 10.73 | 10.86 | 10.70 | 10.83 | 387,568 | +0.23(+2.17%) |
Aug 05, 2022 | 10.40 | 10.64 | 10.40 | 10.60 | 248,936 | +0.21(+1.97%) |
Aug 04, 2022 | 10.58 | 10.61 | 10.17 | 10.40 | 472,746 | -0.31(-2.91%) |
Aug 03, 2022 | 10.70 | 10.79 | 10.60 | 10.71 | 178,603 | +0.02(+0.15%) |
Aug 02, 2022 | 10.69 | 10.81 | 10.61 | 10.69 | 270,633 | +0.01(+0.08%) |
Aug 01, 2022 | 10.65 | 10.77 | 10.57 | 10.68 | 311,616 | +0.09(+0.85%) |
Jul 29, 2022 | 10.51 | 10.66 | 10.49 | 10.59 | 232,184 | +0.02(+0.23%) |
Jul 28, 2022 | 10.41 | 10.59 | 10.40 | 10.57 | 197,773 | +0.18(+1.74%) |
Jul 27, 2022 | 10.27 | 10.39 | 10.23 | 10.39 | 165,234 | +0.11(+1.12%) |
Jul 26, 2022 | 10.05 | 10.27 | 10.05 | 10.27 | 188,361 | +0.16(+1.63%) |
Jul 25, 2022 | 10.22 | 10.23 | 10.11 | 10.11 | 149,706 | -0.05(-0.49%) |
Jul 22, 2022 | 10.26 | 10.28 | 10.15 | 10.16 | 179,091 | -0.08(-0.80%) |
Jul 21, 2022 | 10.17 | 10.25 | 10.04 | 10.24 | 275,322 | +0.08(+0.81%) |
Jul 20, 2022 | 10.11 | 10.24 | 10.05 | 10.16 | 266,866 | +0.12(+1.23%) |
Jul 19, 2022 | 10.03 | 10.08 | 9.919 | 10.03 | 356,557 | +0.15(+1.49%) |
Jul 18, 2022 | 9.837 | 9.985 | 9.821 | 9.886 | 528,868 | +0.11(+1.09%) |
Jul 15, 2022 | 9.804 | 9.870 | 9.599 | 9.780 | 212,751 | +0.01(+0.13%) |
Jul 14, 2022 | 9.881 | 9.890 | 9.670 | 9.767 | 478,003 | -0.11(-1.07%) |
Jul 13, 2022 | 9.776 | 9.922 | 9.776 | 9.873 | 336,385 | -0.07(-0.66%) |
Jul 12, 2022 | 9.865 | 10.02 | 9.857 | 9.938 | 278,228 | +0.08(+0.83%) |
Jul 11, 2022 | 9.824 | 9.922 | 9.808 | 9.857 | 179,968 | -0.07(-0.74%) |
Jul 08, 2022 | 9.873 | 9.955 | 9.806 | 9.930 | 276,377 | +0.11(+1.16%) |
Jul 07, 2022 | 9.759 | 9.898 | 9.727 | 9.816 | 296,095 | +0.16(+1.69%) |
Jul 06, 2022 | 9.702 | 9.718 | 9.490 | 9.653 | 253,256 | -0.03(-0.34%) |
Jul 05, 2022 | 9.670 | 9.694 | 9.401 | 9.686 | 394,681 | -0.04(-0.42%) |
Jul 01, 2022 | 9.352 | 9.727 | 9.327 | 9.727 | 305,143 | +0.37(+4.01%) |
Jun 30, 2022 | 9.197 | 9.393 | 9.156 | 9.352 | 209,206 | +0.08(+0.88%) |
Jun 29, 2022 | 9.450 | 9.466 | 9.254 | 9.270 | 235,538 | -0.15(-1.56%) |
Jun 28, 2022 | 9.417 | 9.577 | 9.384 | 9.417 | 289,509 | +0.04(+0.43%) |
Jun 27, 2022 | 9.222 | 9.417 | 9.173 | 9.376 | 299,964 | +0.23(+2.49%) |
Jun 24, 2022 | 8.961 | 9.201 | 8.936 | 9.148 | 294,333 | +0.29(+3.22%) |
Jun 23, 2022 | 8.896 | 8.961 | 8.798 | 8.863 | 239,651 | +0.07(+0.74%) |
Jun 22, 2022 | 8.700 | 8.873 | 8.700 | 8.798 | 201,007 | -0.04(-0.46%) |
Jun 21, 2022 | 8.953 | 9.010 | 8.798 | 8.839 | 342,538 | +0.08(+0.93%) |
Jun 17, 2022 | 8.554 | 8.847 | 8.521 | 8.757 | 1,012,743 | +0.24(+2.87%) |
Jun 16, 2022 | 8.879 | 8.879 | 8.448 | 8.513 | 612,284 | -0.47(-5.22%) |
Jun 15, 2022 | 9.014 | 9.104 | 8.852 | 8.981 | 414,076 | +0.04(+0.45%) |
Jun 14, 2022 | 8.900 | 8.997 | 8.773 | 8.941 | 612,582 | +0.06(+0.73%) |
Jun 13, 2022 | 8.876 | 0 | -0.55(-5.83%) | |||
Jun 10, 2022 | 9.329 | 9.439 | 9.169 | 9.425 | 451,967 | +0.02(+0.26%) |
Jun 09, 2022 | 9.498 | 9.522 | 9.393 | 9.401 | 292,837 | -0.11(-1.10%) |
Jun 08, 2022 | 9.603 | 9.676 | 9.490 | 9.506 | 324,707 | -0.10(-1.09%) |
Jun 07, 2022 | 9.603 | 9.670 | 9.539 | 9.611 | 187,851 | -0.01(-0.08%) |
Jun 06, 2022 | 9.684 | 9.684 | 9.563 | 9.619 | 241,685 | +0.03(+0.34%) |
Jun 03, 2022 | 9.757 | 9.773 | 9.539 | 9.587 | 322,854 | -0.17(-1.74%) |
Jun 02, 2022 | 9.668 | 9.773 | 9.644 | 9.757 | 197,603 | +0.11(+1.17%) |