Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.38 | 11.39 | 10.79 | 10.89 | 5,357,220 | -0.49(-4.33%) |
Aug 30, 2022 | 11.44 | 11.52 | 11.18 | 11.39 | 4,239,071 | +0.13(+1.12%) |
Aug 29, 2022 | 11.26 | 11.43 | 11.02 | 11.26 | 3,673,203 | -0.15(-1.36%) |
Aug 26, 2022 | 11.96 | 11.99 | 11.37 | 11.42 | 4,328,368 | -0.44(-3.67%) |
Aug 25, 2022 | 11.51 | 12.30 | 11.41 | 11.85 | 6,129,283 | +0.13(+1.07%) |
Aug 24, 2022 | 11.88 | 11.95 | 11.60 | 11.73 | 8,110,927 | -0.41(-3.35%) |
Aug 23, 2022 | 12.28 | 12.60 | 12.07 | 12.13 | 3,749,143 | +0.01(+0.08%) |
Aug 22, 2022 | 12.29 | 12.34 | 11.90 | 12.12 | 5,622,397 | -0.53(-4.20%) |
Aug 19, 2022 | 12.94 | 13.25 | 12.39 | 12.66 | 5,834,880 | -0.46(-3.54%) |
Aug 18, 2022 | 12.58 | 13.14 | 12.33 | 13.12 | 6,317,792 | +0.40(+3.12%) |
Aug 17, 2022 | 13.06 | 13.11 | 12.56 | 12.72 | 8,959,800 | -0.63(-4.71%) |
Aug 16, 2022 | 12.51 | 13.72 | 12.49 | 13.35 | 10,062,137 | +0.88(+7.06%) |
Aug 15, 2022 | 12.50 | 12.69 | 12.25 | 12.47 | 8,218,270 | +0.04(+0.31%) |
Aug 12, 2022 | 12.18 | 12.43 | 12.02 | 12.43 | 4,403,091 | +0.38(+3.13%) |
Aug 11, 2022 | 11.79 | 12.29 | 11.75 | 12.06 | 4,064,739 | +0.48(+4.18%) |
Aug 10, 2022 | 11.49 | 11.82 | 11.42 | 11.57 | 5,102,199 | +0.45(+4.09%) |
Aug 09, 2022 | 12.09 | 12.18 | 11.04 | 11.12 | 5,643,689 | -1.10(-9.03%) |
Aug 08, 2022 | 11.86 | 12.55 | 11.85 | 12.22 | 4,933,338 | +0.55(+4.73%) |
Aug 05, 2022 | 11.53 | 11.71 | 11.37 | 11.67 | 4,028,834 | -0.10(-0.82%) |
Aug 04, 2022 | 11.91 | 12.02 | 11.66 | 11.77 | 3,288,290 | -0.15(-1.22%) |
Aug 03, 2022 | 11.52 | 11.97 | 11.37 | 11.91 | 4,320,263 | +0.58(+5.12%) |
Aug 02, 2022 | 11.60 | 11.62 | 11.30 | 11.33 | 3,636,323 | -0.39(-3.30%) |
Aug 01, 2022 | 11.35 | 11.78 | 11.10 | 11.72 | 4,966,717 | +0.07(+0.58%) |
Jul 29, 2022 | 11.76 | 11.76 | 11.33 | 11.65 | 4,288,781 | +0.05(+0.42%) |
Jul 28, 2022 | 11.28 | 11.61 | 10.95 | 11.60 | 4,232,228 | +0.35(+3.10%) |
Jul 27, 2022 | 10.79 | 11.26 | 10.50 | 11.25 | 4,532,088 | +0.62(+5.82%) |
Jul 26, 2022 | 10.63 | 10.85 | 10.47 | 10.63 | 12,700,630 | -1.01(-8.64%) |
Jul 25, 2022 | 11.77 | 11.91 | 11.56 | 11.64 | 4,853,826 | -0.19(-1.64%) |
Jul 22, 2022 | 11.80 | 12.20 | 11.65 | 11.83 | 5,026,040 | +0.11(+0.91%) |
Jul 21, 2022 | 11.69 | 11.77 | 11.43 | 11.73 | 4,106,186 | -0.11(-0.90%) |
Jul 20, 2022 | 11.54 | 11.87 | 11.42 | 11.83 | 5,036,583 | +0.23(+2.00%) |
Jul 19, 2022 | 11.38 | 11.76 | 11.35 | 11.60 | 5,929,458 | +0.28(+2.48%) |
Jul 18, 2022 | 11.47 | 11.61 | 11.32 | 11.32 | 5,515,010 | -0.08(-0.68%) |
Jul 15, 2022 | 11.35 | 11.53 | 11.06 | 11.40 | 4,605,927 | +0.18(+1.64%) |
Jul 14, 2022 | 11.41 | 11.56 | 11.13 | 11.21 | 4,821,612 | -0.33(-2.85%) |
Jul 13, 2022 | 11.20 | 11.57 | 11.00 | 11.54 | 5,024,473 | +0.13(+1.10%) |
Jul 12, 2022 | 11.41 | 11.63 | 11.34 | 11.42 | 4,786,189 | -0.06(-0.51%) |
Jul 11, 2022 | 11.21 | 11.52 | 11.12 | 11.47 | 6,599,425 | +0.13(+1.11%) |
Jul 08, 2022 | 11.42 | 11.55 | 11.20 | 11.35 | 4,086,992 | -0.02(-0.17%) |
Jul 07, 2022 | 11.09 | 11.42 | 11.02 | 11.37 | 5,565,008 | +0.31(+2.80%) |
Jul 06, 2022 | 10.94 | 11.25 | 10.78 | 11.06 | 5,885,219 | -0.03(-0.26%) |
Jul 05, 2022 | 10.68 | 11.17 | 10.63 | 11.09 | 6,788,842 | +0.20(+1.84%) |
Jul 01, 2022 | 10.57 | 10.92 | 10.46 | 10.89 | 5,815,780 | +0.24(+2.24%) |
Jun 30, 2022 | 11.06 | 11.10 | 10.57 | 10.65 | 11,780,364 | -0.52(-4.69%) |
Jun 29, 2022 | 11.62 | 11.62 | 11.11 | 11.17 | 5,471,318 | -0.50(-4.24%) |
Jun 28, 2022 | 12.31 | 12.34 | 11.65 | 11.67 | 6,314,076 | -0.47(-3.85%) |
Jun 27, 2022 | 12.38 | 12.54 | 12.05 | 12.14 | 5,906,039 | -0.17(-1.39%) |
Jun 24, 2022 | 11.50 | 12.37 | 11.48 | 12.31 | 11,836,120 | +0.98(+8.66%) |
Jun 23, 2022 | 11.34 | 11.44 | 10.95 | 11.33 | 6,622,613 | -0.02(-0.17%) |
Jun 22, 2022 | 11.20 | 11.56 | 11.07 | 11.34 | 4,981,548 | +0.14(+1.27%) |
Jun 21, 2022 | 11.53 | 11.63 | 11.12 | 11.20 | 8,681,578 | -0.08(-0.68%) |
Jun 17, 2022 | 11.28 | 11.43 | 10.95 | 11.28 | 11,346,805 | -0.02(-0.17%) |
Jun 16, 2022 | 11.07 | 11.35 | 10.99 | 11.30 | 7,415,761 | -0.20(-1.74%) |
Jun 15, 2022 | 11.35 | 11.69 | 11.14 | 11.50 | 8,420,447 | +0.47(+4.23%) |
Jun 14, 2022 | 11.20 | 11.46 | 10.89 | 11.03 | 6,442,632 | -0.28(-2.44%) |
Jun 13, 2022 | 11.35 | 11.56 | 11.12 | 11.31 | 11,646,633 | -0.05(-0.42%) |
Jun 10, 2022 | 11.67 | 11.87 | 11.29 | 11.35 | 7,485,867 | -0.50(-4.26%) |
Jun 09, 2022 | 12.18 | 12.39 | 11.84 | 11.86 | 6,655,851 | -0.41(-3.34%) |
Jun 08, 2022 | 11.97 | 12.48 | 11.74 | 12.27 | 9,856,657 | +0.29(+2.39%) |
Jun 07, 2022 | 11.63 | 12.23 | 11.54 | 11.98 | 6,815,459 | +0.14(+1.21%) |
Jun 06, 2022 | 12.20 | 12.27 | 11.59 | 11.84 | 11,870,456 | -0.34(-2.81%) |
Jun 03, 2022 | 11.74 | 12.24 | 11.61 | 12.18 | 13,519,897 | +0.77(+6.76%) |
Jun 02, 2022 | 11.65 | 11.66 | 11.33 | 11.41 | 7,162,414 | -0.11(-0.99%) |