Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.10 | 10.22 | 10.06 | 10.12 | 298,983 | +0.03(+0.33%) |
Aug 30, 2022 | 10.21 | 10.21 | 10.07 | 10.09 | 316,959 | -0.05(-0.49%) |
Aug 29, 2022 | 10.13 | 10.18 | 10.03 | 10.14 | 282,246 | -0.01(-0.08%) |
Aug 26, 2022 | 10.14 | 10.21 | 10.13 | 10.15 | 325,017 | -0.04(-0.41%) |
Aug 25, 2022 | 10.07 | 10.22 | 10.07 | 10.19 | 244,049 | +0.08(+0.82%) |
Aug 24, 2022 | 10.07 | 10.11 | 9.975 | 10.11 | 198,534 | +0.07(+0.66%) |
Aug 23, 2022 | 10.02 | 10.10 | 10.00 | 10.04 | 182,603 | +0.10(+1.00%) |
Aug 22, 2022 | 9.984 | 10.05 | 9.860 | 9.942 | 519,818 | -0.07(-0.66%) |
Aug 19, 2022 | 10.07 | 10.13 | 10.01 | 10.01 | 317,901 | -0.15(-1.47%) |
Aug 18, 2022 | 9.942 | 10.20 | 9.942 | 10.16 | 311,928 | +0.19(+1.91%) |
Aug 17, 2022 | 10.04 | 10.12 | 9.951 | 9.967 | 555,712 | -0.15(-1.51%) |
Aug 16, 2022 | 10.17 | 10.18 | 10.05 | 10.12 | 586,699 | -0.06(-0.56%) |
Aug 15, 2022 | 10.13 | 10.18 | 10.06 | 10.18 | 609,329 | +0.06(+0.57%) |
Aug 12, 2022 | 10.15 | 10.19 | 10.05 | 10.12 | 552,571 | +0.01(+0.08%) |
Aug 11, 2022 | 10.14 | 10.18 | 10.03 | 10.11 | 615,295 | +0.08(+0.82%) |
Aug 10, 2022 | 10.05 | 10.17 | 9.997 | 10.03 | 891,091 | +0.01(+0.08%) |
Aug 09, 2022 | 10.01 | 10.12 | 9.956 | 10.02 | 3,299,998 | -0.81(-7.51%) |
Aug 08, 2022 | 10.74 | 10.86 | 10.71 | 10.84 | 387,416 | +0.23(+2.17%) |
Aug 05, 2022 | 10.41 | 10.65 | 10.41 | 10.61 | 248,839 | +0.21(+1.98%) |
Aug 04, 2022 | 10.59 | 10.61 | 10.17 | 10.40 | 472,560 | -0.31(-2.91%) |
Aug 03, 2022 | 10.70 | 10.79 | 10.61 | 10.71 | 178,533 | +0.02(+0.15%) |
Aug 02, 2022 | 10.70 | 10.82 | 10.61 | 10.70 | 270,527 | +0.01(+0.08%) |
Aug 01, 2022 | 10.65 | 10.78 | 10.57 | 10.69 | 311,494 | +0.09(+0.85%) |
Jul 29, 2022 | 10.51 | 10.66 | 10.50 | 10.60 | 232,093 | +0.02(+0.23%) |
Jul 28, 2022 | 10.42 | 10.60 | 10.40 | 10.57 | 197,695 | +0.18(+1.74%) |
Jul 27, 2022 | 10.28 | 10.39 | 10.24 | 10.39 | 165,169 | +0.12(+1.12%) |
Jul 26, 2022 | 10.05 | 10.28 | 10.05 | 10.28 | 188,288 | +0.16(+1.62%) |
Jul 25, 2022 | 10.23 | 10.24 | 10.11 | 10.11 | 149,648 | -0.05(-0.49%) |
Jul 22, 2022 | 10.27 | 10.28 | 10.15 | 10.16 | 179,021 | -0.08(-0.80%) |
Jul 21, 2022 | 10.18 | 10.25 | 10.05 | 10.24 | 275,214 | +0.08(+0.81%) |
Jul 20, 2022 | 10.11 | 10.24 | 10.05 | 10.16 | 266,762 | +0.12(+1.23%) |
Jul 19, 2022 | 10.04 | 10.08 | 9.923 | 10.04 | 356,418 | +0.15(+1.50%) |
Jul 18, 2022 | 9.841 | 9.989 | 9.825 | 9.890 | 528,661 | +0.11(+1.09%) |
Jul 15, 2022 | 9.808 | 9.874 | 9.603 | 9.784 | 212,668 | +0.01(+0.13%) |
Jul 14, 2022 | 9.885 | 9.893 | 9.673 | 9.771 | 477,815 | -0.11(-1.07%) |
Jul 13, 2022 | 9.779 | 9.926 | 9.779 | 9.877 | 336,253 | -0.07(-0.66%) |
Jul 12, 2022 | 9.869 | 10.02 | 9.861 | 9.942 | 278,119 | +0.08(+0.83%) |
Jul 11, 2022 | 9.828 | 9.926 | 9.812 | 9.861 | 179,897 | -0.07(-0.74%) |
Jul 08, 2022 | 9.877 | 9.959 | 9.810 | 9.934 | 276,268 | +0.11(+1.16%) |
Jul 07, 2022 | 9.763 | 9.902 | 9.730 | 9.820 | 295,979 | +0.16(+1.69%) |
Jul 06, 2022 | 9.706 | 9.722 | 9.494 | 9.657 | 253,156 | -0.03(-0.34%) |
Jul 05, 2022 | 9.673 | 9.698 | 9.404 | 9.690 | 394,526 | -0.04(-0.42%) |
Jul 01, 2022 | 9.356 | 9.730 | 9.331 | 9.730 | 305,024 | +0.37(+4.01%) |
Jun 30, 2022 | 9.201 | 9.396 | 9.160 | 9.356 | 209,124 | +0.08(+0.88%) |
Jun 29, 2022 | 9.453 | 9.470 | 9.258 | 9.274 | 235,446 | -0.15(-1.56%) |
Jun 28, 2022 | 9.421 | 9.581 | 9.388 | 9.421 | 289,396 | +0.04(+0.43%) |
Jun 27, 2022 | 9.225 | 9.421 | 9.176 | 9.380 | 299,847 | +0.23(+2.49%) |
Jun 24, 2022 | 8.964 | 9.205 | 8.940 | 9.152 | 294,218 | +0.29(+3.22%) |
Jun 23, 2022 | 8.899 | 8.964 | 8.801 | 8.867 | 239,557 | +0.07(+0.74%) |
Jun 22, 2022 | 8.704 | 8.876 | 8.704 | 8.801 | 200,928 | -0.04(-0.46%) |
Jun 21, 2022 | 8.956 | 9.013 | 8.801 | 8.842 | 342,404 | +0.08(+0.93%) |
Jun 17, 2022 | 8.557 | 8.850 | 8.524 | 8.761 | 1,012,346 | +0.24(+2.87%) |
Jun 16, 2022 | 8.883 | 8.883 | 8.451 | 8.516 | 612,044 | -0.47(-5.22%) |
Jun 15, 2022 | 9.017 | 9.107 | 8.855 | 8.985 | 413,914 | +0.04(+0.45%) |
Jun 14, 2022 | 8.904 | 9.001 | 8.776 | 8.944 | 612,341 | +0.06(+0.73%) |
Jun 13, 2022 | 8.880 | 0 | -0.55(-5.83%) | |||
Jun 10, 2022 | 9.332 | 9.443 | 9.173 | 9.429 | 451,790 | +0.02(+0.26%) |
Jun 09, 2022 | 9.502 | 9.526 | 9.397 | 9.405 | 292,722 | -0.11(-1.10%) |
Jun 08, 2022 | 9.607 | 9.680 | 9.494 | 9.510 | 324,579 | -0.11(-1.09%) |
Jun 07, 2022 | 9.607 | 9.674 | 9.542 | 9.615 | 187,777 | -0.01(-0.08%) |
Jun 06, 2022 | 9.688 | 9.688 | 9.567 | 9.623 | 241,590 | +0.03(+0.34%) |
Jun 03, 2022 | 9.760 | 9.777 | 9.542 | 9.591 | 322,728 | -0.17(-1.74%) |
Jun 02, 2022 | 9.672 | 9.777 | 9.647 | 9.760 | 197,526 | +0.11(+1.17%) |
Jun 01, 2022 | 9.518 | 9.680 | 9.470 | 9.647 | 273,729 | +0.15(+1.62%) |
May 31, 2022 | 9.639 | 9.647 | 9.437 | 9.494 | 229,752 | -0.13(-1.34%) |
May 27, 2022 | 9.453 | 9.639 | 9.444 | 9.623 | 272,457 | +0.23(+2.50%) |
May 26, 2022 | 9.292 | 9.470 | 9.292 | 9.389 | 215,016 | +0.15(+1.57%) |
May 25, 2022 | 9.009 | 9.308 | 9.009 | 9.243 | 229,925 | +0.19(+2.14%) |
May 24, 2022 | 9.284 | 9.284 | 8.961 | 9.049 | 428,892 | -0.22(-2.35%) |
May 23, 2022 | 9.276 | 9.397 | 9.190 | 9.268 | 345,853 | +0.07(+0.79%) |
May 20, 2022 | 9.461 | 9.606 | 9.040 | 9.195 | 558,260 | -0.27(-2.82%) |
May 19, 2022 | 9.567 | 9.639 | 9.445 | 9.461 | 280,463 | -0.16(-1.68%) |
May 18, 2022 | 9.841 | 9.882 | 9.591 | 9.623 | 404,161 | -0.24(-2.46%) |
May 17, 2022 | 10.00 | 10.01 | 9.809 | 9.865 | 477,033 | +0.04(+0.37%) |
May 16, 2022 | 9.629 | 9.861 | 9.589 | 9.829 | 489,877 | +0.22(+2.34%) |
May 13, 2022 | 9.540 | 9.757 | 9.488 | 9.605 | 433,278 | -0.07(-0.75%) |
May 11, 2022 | 9.677 | 0 | +0.02(+0.17%) | |||
May 10, 2022 | 9.813 | 9.989 | 9.566 | 9.661 | 665,396 | -0.10(-1.07%) |
May 09, 2022 | 10.23 | 10.27 | 9.741 | 9.765 | 1,023,093 | -0.56(-5.43%) |
May 06, 2022 | 10.45 | 10.51 | 10.25 | 10.33 | 555,432 | -0.18(-1.75%) |
May 05, 2022 | 10.88 | 10.88 | 10.43 | 10.51 | 249,015 | -0.23(-2.16%) |
May 04, 2022 | 10.65 | 10.78 | 10.55 | 10.74 | 253,697 | +0.11(+1.06%) |
May 03, 2022 | 10.37 | 10.68 | 10.37 | 10.63 | 405,485 | +0.22(+2.16%) |
May 02, 2022 | 10.64 | 10.69 | 10.28 | 10.41 | 589,867 | -0.45(-4.14%) |
Apr 28, 2022 | 10.86 | 0 | +0.03(+0.30%) | |||
Apr 27, 2022 | 10.82 | 0 | +0.07(+0.67%) | |||
Apr 26, 2022 | 11.05 | 11.10 | 10.69 | 10.75 | 388,683 | -0.29(-2.61%) |
Apr 25, 2022 | 10.89 | 11.07 | 10.79 | 11.04 | 444,454 | +0.01(+0.07%) |
Apr 22, 2022 | 11.23 | 11.26 | 10.99 | 11.03 | 489,624 | -0.23(-2.06%) |
Apr 21, 2022 | 11.38 | 11.42 | 11.23 | 11.26 | 293,438 | -0.06(-0.57%) |
Apr 20, 2022 | 11.38 | 11.53 | 11.30 | 11.33 | 663,966 | -0.06(-0.49%) |
Apr 19, 2022 | 11.26 | 11.38 | 11.20 | 11.38 | 307,822 | +0.13(+1.14%) |
Apr 18, 2022 | 11.15 | 11.28 | 11.10 | 11.26 | 530,444 | +0.12(+1.08%) |