Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.898 | 10.08 | 9.781 | 9.817 | 41,173 | -0.09(-0.91%) |
Aug 30, 2022 | 10.03 | 10.03 | 9.790 | 9.907 | 22,311 | -0.16(-1.61%) |
Aug 29, 2022 | 9.970 | 10.22 | 9.898 | 10.07 | 30,315 | +0.00(+0.03%) |
Aug 26, 2022 | 10.36 | 10.38 | 10.05 | 10.07 | 33,219 | -0.26(-2.55%) |
Aug 25, 2022 | 10.28 | 10.34 | 10.27 | 10.33 | 20,543 | +0.03(+0.26%) |
Aug 24, 2022 | 10.28 | 10.32 | 10.18 | 10.30 | 23,087 | +0.03(+0.26%) |
Aug 23, 2022 | 10.31 | 10.37 | 10.17 | 10.28 | 37,576 | -0.10(-0.95%) |
Aug 22, 2022 | 10.59 | 10.64 | 10.35 | 10.37 | 23,586 | -0.25(-2.37%) |
Aug 19, 2022 | 10.55 | 10.74 | 10.55 | 10.63 | 13,557 | +0.01(+0.08%) |
Aug 18, 2022 | 10.65 | 10.76 | 10.52 | 10.62 | 32,928 | -0.04(-0.34%) |
Aug 17, 2022 | 10.74 | 10.75 | 10.60 | 10.65 | 36,156 | -0.19(-1.74%) |
Aug 16, 2022 | 10.91 | 10.91 | 10.76 | 10.84 | 31,887 | -0.12(-1.07%) |
Aug 15, 2022 | 10.98 | 10.98 | 10.83 | 10.96 | 26,121 | -0.07(-0.65%) |
Aug 12, 2022 | 10.84 | 11.03 | 10.83 | 11.03 | 37,404 | +0.27(+2.51%) |
Aug 11, 2022 | 10.84 | 10.95 | 10.76 | 10.76 | 22,114 | -0.10(-0.91%) |
Aug 10, 2022 | 10.69 | 10.89 | 10.69 | 10.86 | 30,000 | +0.17(+1.60%) |
Aug 09, 2022 | 10.61 | 10.70 | 10.50 | 10.69 | 44,927 | +0.08(+0.76%) |
Aug 08, 2022 | 10.65 | 10.73 | 10.59 | 10.61 | 37,579 | +0.04(+0.34%) |
Aug 05, 2022 | 10.60 | 10.61 | 10.38 | 10.57 | 35,780 | -0.04(-0.34%) |
Aug 04, 2022 | 10.69 | 10.73 | 10.57 | 10.61 | 20,390 | -0.04(-0.34%) |
Aug 03, 2022 | 10.69 | 10.74 | 10.57 | 10.64 | 22,062 | +0.08(+0.77%) |
Aug 02, 2022 | 10.64 | 10.67 | 10.48 | 10.56 | 28,538 | -0.04(-0.34%) |
Aug 01, 2022 | 10.60 | 10.79 | 10.49 | 10.60 | 37,928 | +0.00(+0.00%) |
Jul 29, 2022 | 10.54 | 10.63 | 10.35 | 10.60 | 34,428 | -0.01(-0.08%) |
Jul 28, 2022 | 10.59 | 10.62 | 10.44 | 10.61 | 23,609 | +0.07(+0.68%) |
Jul 27, 2022 | 10.47 | 10.70 | 10.38 | 10.54 | 18,056 | +0.04(+0.34%) |
Jul 26, 2022 | 10.57 | 10.60 | 10.46 | 10.50 | 33,844 | -0.06(-0.60%) |
Jul 25, 2022 | 10.69 | 10.76 | 10.54 | 10.56 | 41,737 | +0.00(+0.00%) |
Jul 22, 2022 | 10.77 | 10.77 | 10.56 | 10.56 | 16,345 | -0.20(-1.84%) |
Jul 21, 2022 | 10.50 | 10.82 | 10.41 | 10.76 | 83,972 | +0.36(+3.46%) |
Jul 20, 2022 | 10.22 | 10.57 | 10.17 | 10.40 | 97,576 | +0.19(+1.85%) |
Jul 19, 2022 | 10.06 | 10.25 | 9.943 | 10.21 | 41,506 | +0.29(+2.90%) |
Jul 18, 2022 | 10.10 | 10.16 | 9.925 | 9.925 | 34,786 | -0.11(-1.07%) |
Jul 15, 2022 | 9.808 | 10.06 | 9.808 | 10.03 | 24,347 | +0.21(+2.10%) |
Jul 14, 2022 | 9.593 | 9.882 | 9.539 | 9.826 | 45,694 | +0.10(+1.02%) |
Jul 13, 2022 | 9.664 | 9.790 | 9.664 | 9.727 | 9,173 | -0.07(-0.73%) |
Jul 12, 2022 | 9.853 | 9.934 | 9.790 | 9.799 | 18,535 | -0.15(-1.54%) |
Jul 11, 2022 | 9.979 | 10.05 | 9.916 | 9.952 | 6,829 | -0.12(-1.16%) |
Jul 08, 2022 | 9.934 | 10.15 | 9.934 | 10.07 | 10,153 | +0.09(+0.88%) |
Jul 07, 2022 | 9.943 | 10.03 | 9.898 | 9.981 | 15,252 | +0.12(+1.20%) |
Jul 06, 2022 | 9.754 | 9.889 | 9.754 | 9.862 | 2,920 | +0.11(+1.11%) |
Jul 05, 2022 | 9.772 | 9.822 | 9.655 | 9.754 | 5,197 | -0.11(-1.09%) |
Jul 01, 2022 | 9.575 | 9.880 | 9.575 | 9.862 | 11,786 | +0.22(+2.33%) |
Jun 30, 2022 | 9.512 | 9.700 | 9.485 | 9.637 | 32,975 | -0.02(-0.19%) |
Jun 29, 2022 | 9.539 | 9.664 | 9.539 | 9.655 | 15,559 | +0.09(+0.94%) |
Jun 28, 2022 | 9.799 | 9.840 | 9.539 | 9.566 | 30,274 | -0.22(-2.21%) |
Jun 27, 2022 | 9.790 | 9.898 | 9.749 | 9.781 | 18,108 | +0.06(+0.65%) |
Jun 24, 2022 | 9.476 | 9.781 | 9.449 | 9.718 | 50,586 | +0.28(+2.95%) |
Jun 23, 2022 | 9.395 | 9.440 | 9.327 | 9.440 | 63,994 | +0.20(+2.14%) |
Jun 22, 2022 | 9.053 | 9.242 | 9.053 | 9.242 | 49,114 | +0.15(+1.68%) |
Jun 21, 2022 | 8.927 | 9.153 | 8.891 | 9.089 | 55,362 | +0.22(+2.54%) |
Jun 17, 2022 | 8.873 | 8.965 | 8.828 | 8.864 | 45,066 | +0.02(+0.20%) |
Jun 16, 2022 | 9.080 | 9.080 | 8.828 | 8.846 | 46,351 | -0.33(-3.62%) |
Jun 15, 2022 | 9.107 | 9.314 | 9.107 | 9.179 | 36,512 | +0.04(+0.39%) |
Jun 14, 2022 | 9.440 | 9.440 | 9.080 | 9.143 | 44,688 | -0.18(-1.93%) |
Jun 13, 2022 | 9.757 | 9.793 | 9.323 | 9.323 | 51,057 | -0.58(-5.90%) |
Jun 10, 2022 | 9.979 | 10.01 | 9.855 | 9.908 | 30,596 | -0.17(-1.67%) |
Jun 09, 2022 | 10.16 | 10.17 | 10.07 | 10.08 | 9,909 | -0.12(-1.22%) |
Jun 08, 2022 | 10.14 | 10.34 | 10.14 | 10.20 | 34,499 | -0.04(-0.35%) |
Jun 07, 2022 | 10.09 | 10.35 | 10.08 | 10.24 | 24,687 | +0.11(+1.05%) |
Jun 06, 2022 | 10.25 | 10.27 | 10.11 | 10.13 | 23,543 | -0.11(-1.04%) |
Jun 03, 2022 | 10.24 | 10.26 | 10.18 | 10.24 | 19,387 | +0.00(+0.00%) |
Jun 02, 2022 | 10.08 | 10.28 | 9.970 | 10.24 | 35,205 | +0.11(+1.05%) |