Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.83 | 12.00 | 11.66 | 11.82 | 2,885,470 | +0.09(+0.81%) |
Aug 30, 2022 | 12.13 | 12.13 | 11.72 | 11.72 | 2,057,547 | -0.32(-2.62%) |
Aug 29, 2022 | 11.91 | 12.14 | 11.82 | 12.04 | 2,065,816 | +0.07(+0.59%) |
Aug 26, 2022 | 12.18 | 12.24 | 11.89 | 11.97 | 1,770,435 | -0.21(-1.75%) |
Aug 25, 2022 | 12.09 | 12.28 | 12.09 | 12.18 | 1,747,416 | +0.09(+0.78%) |
Aug 24, 2022 | 12.10 | 12.23 | 12.05 | 12.09 | 1,973,193 | +0.00(+0.00%) |
Aug 23, 2022 | 11.94 | 12.18 | 11.94 | 12.09 | 1,665,915 | +0.21(+1.79%) |
Aug 22, 2022 | 12.03 | 12.06 | 11.84 | 11.87 | 2,459,642 | -0.32(-2.59%) |
Aug 19, 2022 | 12.28 | 12.32 | 12.13 | 12.19 | 1,653,349 | -0.19(-1.53%) |
Aug 18, 2022 | 12.34 | 12.53 | 12.33 | 12.38 | 1,963,065 | +0.06(+0.45%) |
Aug 17, 2022 | 12.46 | 12.46 | 12.20 | 12.32 | 2,273,646 | -0.16(-1.26%) |
Aug 16, 2022 | 12.38 | 12.53 | 12.34 | 12.48 | 2,063,384 | +0.10(+0.83%) |
Aug 15, 2022 | 12.39 | 12.44 | 12.28 | 12.38 | 1,668,377 | -0.04(-0.32%) |
Aug 12, 2022 | 12.28 | 12.43 | 12.21 | 12.42 | 2,493,095 | +0.15(+1.22%) |
Aug 11, 2022 | 12.38 | 12.45 | 12.20 | 12.27 | 2,936,927 | -0.08(-0.62%) |
Aug 10, 2022 | 12.40 | 12.48 | 12.33 | 12.34 | 2,771,690 | +0.14(+1.14%) |
Aug 09, 2022 | 12.33 | 12.37 | 12.07 | 12.21 | 2,211,212 | -0.13(-1.06%) |
Aug 08, 2022 | 12.17 | 12.43 | 12.17 | 12.34 | 3,441,362 | +0.30(+2.49%) |
Aug 05, 2022 | 11.98 | 12.13 | 11.93 | 12.04 | 2,050,293 | +0.02(+0.13%) |
Aug 04, 2022 | 11.93 | 12.04 | 11.74 | 12.02 | 2,852,699 | +0.13(+1.10%) |
Aug 03, 2022 | 11.73 | 11.98 | 11.58 | 11.89 | 6,196,591 | +0.20(+1.71%) |
Aug 02, 2022 | 12.25 | 12.52 | 11.65 | 11.69 | 11,891,688 | -1.05(-8.22%) |
Aug 01, 2022 | 12.71 | 12.89 | 12.45 | 12.74 | 2,978,155 | -0.05(-0.42%) |
Jul 29, 2022 | 12.74 | 12.91 | 12.66 | 12.79 | 3,430,807 | +0.15(+1.22%) |
Jul 28, 2022 | 12.28 | 12.65 | 12.28 | 12.64 | 3,120,888 | +0.42(+3.40%) |
Jul 27, 2022 | 12.07 | 12.30 | 12.02 | 12.22 | 2,549,480 | +0.21(+1.73%) |
Jul 26, 2022 | 11.93 | 12.02 | 11.74 | 12.01 | 2,510,943 | +0.07(+0.58%) |
Jul 25, 2022 | 11.74 | 11.97 | 11.71 | 11.94 | 1,923,964 | +0.22(+1.84%) |
Jul 22, 2022 | 11.79 | 11.91 | 11.64 | 11.73 | 2,597,026 | +0.02(+0.13%) |
Jul 21, 2022 | 11.41 | 11.72 | 11.26 | 11.71 | 1,992,991 | +0.25(+2.22%) |
Jul 20, 2022 | 11.36 | 11.50 | 11.28 | 11.46 | 1,950,485 | +0.08(+0.74%) |
Jul 19, 2022 | 10.97 | 11.38 | 10.97 | 11.38 | 1,989,619 | +0.48(+4.45%) |
Jul 18, 2022 | 10.73 | 10.97 | 10.59 | 10.89 | 2,271,009 | +0.25(+2.31%) |
Jul 15, 2022 | 10.63 | 10.70 | 10.32 | 10.64 | 2,323,284 | +0.23(+2.22%) |
Jul 14, 2022 | 10.64 | 10.66 | 10.31 | 10.41 | 2,408,106 | -0.33(-3.08%) |
Jul 13, 2022 | 10.60 | 10.82 | 10.51 | 10.74 | 1,825,778 | +0.10(+0.94%) |
Jul 12, 2022 | 10.57 | 10.78 | 10.52 | 10.64 | 2,170,123 | +0.06(+0.58%) |
Jul 11, 2022 | 10.64 | 10.73 | 10.55 | 10.58 | 2,031,371 | -0.06(-0.58%) |
Jul 08, 2022 | 10.61 | 10.74 | 10.48 | 10.64 | 2,851,581 | +0.05(+0.51%) |
Jul 07, 2022 | 10.38 | 10.60 | 10.38 | 10.59 | 2,240,919 | +0.26(+2.53%) |
Jul 06, 2022 | 10.54 | 10.71 | 10.28 | 10.33 | 2,644,132 | -0.21(-1.97%) |
Jul 05, 2022 | 10.30 | 10.56 | 10.16 | 10.54 | 3,046,488 | +0.17(+1.63%) |
Jul 01, 2022 | 10.03 | 10.38 | 10.03 | 10.37 | 2,156,987 | +0.28(+2.75%) |
Jun 30, 2022 | 10.10 | 10.21 | 10.02 | 10.09 | 2,255,948 | -0.12(-1.21%) |
Jun 29, 2022 | 10.23 | 10.26 | 10.11 | 10.21 | 2,200,827 | -0.07(-0.67%) |
Jun 28, 2022 | 10.51 | 10.62 | 10.26 | 10.28 | 2,367,494 | -0.12(-1.11%) |
Jun 27, 2022 | 10.59 | 10.66 | 10.36 | 10.40 | 2,685,972 | -0.12(-1.10%) |
Jun 24, 2022 | 10.13 | 10.69 | 10.12 | 10.51 | 6,781,760 | +0.44(+4.35%) |
Jun 23, 2022 | 9.951 | 10.13 | 9.913 | 10.07 | 3,282,564 | +0.15(+1.47%) |
Jun 22, 2022 | 9.836 | 10.07 | 9.836 | 9.928 | 4,712,099 | -0.02(-0.23%) |
Jun 21, 2022 | 10.06 | 10.19 | 9.944 | 9.951 | 5,419,396 | +0.05(+0.54%) |
Jun 17, 2022 | 9.505 | 9.905 | 9.370 | 9.897 | 7,562,352 | +0.42(+4.47%) |
Jun 16, 2022 | 9.959 | 9.967 | 9.436 | 9.474 | 7,720,450 | -0.67(-6.60%) |
Jun 15, 2022 | 10.24 | 10.35 | 9.890 | 10.14 | 8,093,560 | -0.12(-1.20%) |
Jun 14, 2022 | 10.74 | 10.76 | 10.17 | 10.27 | 8,289,277 | -0.48(-4.44%) |
Jun 13, 2022 | 11.38 | 11.44 | 10.70 | 10.74 | 8,093,518 | -0.95(-8.10%) |
Jun 10, 2022 | 11.94 | 12.01 | 11.61 | 11.69 | 3,735,929 | -0.34(-2.81%) |
Jun 09, 2022 | 12.25 | 12.28 | 12.03 | 12.03 | 2,805,962 | -0.19(-1.57%) |
Jun 08, 2022 | 12.44 | 12.44 | 12.19 | 12.22 | 2,664,070 | -0.25(-1.98%) |
Jun 07, 2022 | 12.41 | 12.48 | 12.36 | 12.47 | 2,726,389 | +0.05(+0.37%) |
Jun 06, 2022 | 12.68 | 12.70 | 12.41 | 12.42 | 3,072,625 | -0.18(-1.40%) |
Jun 03, 2022 | 12.67 | 12.69 | 12.52 | 12.60 | 2,190,572 | -0.09(-0.73%) |
Jun 02, 2022 | 12.64 | 12.75 | 12.50 | 12.69 | 2,676,350 | +0.06(+0.49%) |