Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.86 | 11.93 | 11.65 | 11.72 | 622,946 | +0.16(+1.37%) |
Aug 30, 2022 | 11.71 | 12.29 | 11.30 | 11.56 | 1,379,958 | +0.54(+4.86%) |
Aug 29, 2022 | 11.02 | 11.30 | 10.96 | 11.02 | 260,133 | -0.10(-0.89%) |
Aug 26, 2022 | 11.39 | 11.40 | 10.97 | 11.12 | 382,255 | -0.23(-2.01%) |
Aug 25, 2022 | 11.16 | 11.45 | 10.90 | 11.35 | 260,295 | +0.26(+2.32%) |
Aug 24, 2022 | 11.40 | 11.53 | 11.05 | 11.09 | 250,390 | -0.52(-4.44%) |
Aug 23, 2022 | 11.63 | 11.80 | 11.51 | 11.61 | 259,033 | +0.02(+0.17%) |
Aug 22, 2022 | 11.74 | 11.81 | 11.19 | 11.59 | 356,468 | -0.30(-2.50%) |
Aug 19, 2022 | 11.84 | 11.95 | 11.66 | 11.88 | 200,752 | -0.07(-0.58%) |
Aug 18, 2022 | 11.46 | 11.95 | 11.46 | 11.95 | 266,153 | +0.37(+3.16%) |
Aug 17, 2022 | 12.57 | 12.59 | 11.46 | 11.59 | 611,887 | -1.08(-8.53%) |
Aug 16, 2022 | 12.37 | 12.88 | 12.15 | 12.67 | 1,037,222 | +0.33(+2.65%) |
Aug 15, 2022 | 12.32 | 12.54 | 11.99 | 12.34 | 576,244 | -0.05(-0.40%) |
Aug 12, 2022 | 12.13 | 12.39 | 11.96 | 12.39 | 256,272 | +0.32(+2.63%) |
Aug 11, 2022 | 12.40 | 12.57 | 12.03 | 12.07 | 473,656 | -0.21(-1.70%) |
Aug 10, 2022 | 12.20 | 12.40 | 12.02 | 12.28 | 223,717 | +0.33(+2.74%) |
Aug 09, 2022 | 12.15 | 12.36 | 11.82 | 11.95 | 496,559 | -0.17(-1.39%) |
Aug 08, 2022 | 12.18 | 12.68 | 12.07 | 12.12 | 401,157 | +0.02(+0.16%) |
Aug 05, 2022 | 11.82 | 12.20 | 11.71 | 12.10 | 329,011 | +0.04(+0.33%) |
Aug 04, 2022 | 11.88 | 12.22 | 11.72 | 12.06 | 400,098 | +0.23(+1.93%) |
Aug 03, 2022 | 11.40 | 12.11 | 11.37 | 11.83 | 847,742 | +0.50(+4.37%) |
Aug 02, 2022 | 11.43 | 11.48 | 11.32 | 11.34 | 239,526 | -0.12(-1.04%) |
Aug 01, 2022 | 11.23 | 11.60 | 11.10 | 11.46 | 237,250 | +0.12(+1.05%) |
Jul 29, 2022 | 11.55 | 11.87 | 11.22 | 11.34 | 235,977 | -0.17(-1.46%) |
Jul 28, 2022 | 11.57 | 11.64 | 11.33 | 11.51 | 273,582 | +0.00(+0.00%) |
Jul 27, 2022 | 11.16 | 11.57 | 11.07 | 11.51 | 265,431 | +0.52(+4.69%) |
Jul 26, 2022 | 10.95 | 11.07 | 10.66 | 10.99 | 393,311 | -0.13(-1.16%) |
Jul 25, 2022 | 10.82 | 11.16 | 10.62 | 11.12 | 343,029 | +0.36(+3.31%) |
Jul 22, 2022 | 11.14 | 11.15 | 10.64 | 10.76 | 506,683 | -0.45(-3.98%) |
Jul 21, 2022 | 11.34 | 11.36 | 10.97 | 11.21 | 356,967 | -0.15(-1.31%) |
Jul 20, 2022 | 11.46 | 11.61 | 11.25 | 11.36 | 385,183 | -0.09(-0.78%) |
Jul 19, 2022 | 11.43 | 11.96 | 11.37 | 11.45 | 838,167 | +0.17(+1.49%) |
Jul 18, 2022 | 11.34 | 11.60 | 11.23 | 11.28 | 266,012 | +0.00(+0.00%) |
Jul 15, 2022 | 11.28 | 11.54 | 11.06 | 11.28 | 403,149 | +0.18(+1.61%) |
Jul 14, 2022 | 10.85 | 11.19 | 10.80 | 11.10 | 277,501 | +0.03(+0.27%) |
Jul 13, 2022 | 10.93 | 11.34 | 10.92 | 11.07 | 191,526 | -0.05(-0.45%) |
Jul 12, 2022 | 11.28 | 11.70 | 10.88 | 11.12 | 672,237 | -0.14(-1.23%) |
Jul 11, 2022 | 11.35 | 11.46 | 11.09 | 11.26 | 359,847 | -0.18(-1.56%) |
Jul 08, 2022 | 11.19 | 11.72 | 11.17 | 11.44 | 558,952 | +0.00(+0.00%) |
Jul 07, 2022 | 10.83 | 11.51 | 10.83 | 11.44 | 571,180 | +0.68(+6.36%) |
Jul 06, 2022 | 11.05 | 11.12 | 10.63 | 10.75 | 485,016 | -0.30(-2.69%) |
Jul 05, 2022 | 10.69 | 11.10 | 10.48 | 11.05 | 544,593 | +0.15(+1.36%) |
Jul 01, 2022 | 10.43 | 11.02 | 10.38 | 10.90 | 650,088 | +0.41(+3.87%) |
Jun 30, 2022 | 9.902 | 10.60 | 9.892 | 10.50 | 823,288 | +0.44(+4.33%) |
Jun 29, 2022 | 10.17 | 10.26 | 9.813 | 10.06 | 677,707 | -0.10(-0.98%) |
Jun 28, 2022 | 10.54 | 10.88 | 10.13 | 10.16 | 523,076 | -0.34(-3.21%) |
Jun 27, 2022 | 10.37 | 10.65 | 10.25 | 10.50 | 761,520 | +0.21(+2.02%) |
Jun 24, 2022 | 10.36 | 10.74 | 10.26 | 10.29 | 4,963,955 | -0.03(-0.29%) |
Jun 23, 2022 | 10.26 | 10.49 | 10.07 | 10.32 | 997,413 | +0.15(+1.46%) |
Jun 22, 2022 | 10.37 | 10.64 | 9.817 | 10.17 | 1,949,693 | -0.31(-2.93%) |
Jun 21, 2022 | 10.43 | 10.90 | 10.40 | 10.48 | 1,317,208 | +0.29(+2.82%) |
Jun 17, 2022 | 9.505 | 10.38 | 9.505 | 10.19 | 990,488 | +0.68(+7.19%) |
Jun 16, 2022 | 9.912 | 10.16 | 9.416 | 9.505 | 1,235,889 | -0.67(-6.62%) |
Jun 15, 2022 | 9.535 | 10.32 | 9.535 | 10.18 | 1,263,509 | +0.89(+9.61%) |
Jun 14, 2022 | 8.712 | 9.535 | 8.633 | 9.287 | 953,192 | +0.51(+5.76%) |
Jun 13, 2022 | 9.129 | 9.446 | 8.702 | 8.782 | 1,425,408 | -0.76(-8.00%) |
Jun 10, 2022 | 10.22 | 10.37 | 9.485 | 9.545 | 1,435,180 | -0.75(-7.31%) |
Jun 09, 2022 | 10.38 | 10.66 | 10.24 | 10.30 | 1,227,432 | -0.14(-1.33%) |
Jun 08, 2022 | 11.17 | 11.17 | 10.34 | 10.44 | 965,854 | -0.81(-7.23%) |
Jun 07, 2022 | 10.69 | 11.27 | 10.64 | 11.25 | 692,589 | +0.42(+3.84%) |
Jun 06, 2022 | 11.23 | 11.64 | 10.70 | 10.83 | 1,336,333 | -0.06(-0.55%) |
Jun 03, 2022 | 10.78 | 11.39 | 10.70 | 10.89 | 524,009 | +0.04(+0.36%) |
Jun 02, 2022 | 10.88 | 11.28 | 10.66 | 10.85 | 565,822 | -0.06(-0.55%) |