Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.750 | 9.750 | 9.610 | 9.610 | 82,162 | -0.15(-1.54%) |
Aug 30, 2022 | 9.830 | 9.930 | 9.730 | 9.760 | 141,929 | +0.06(+0.62%) |
Aug 29, 2022 | 9.710 | 9.770 | 9.600 | 9.700 | 99,091 | +0.00(+0.00%) |
Aug 26, 2022 | 9.950 | 10.00 | 9.670 | 9.700 | 76,733 | -0.42(-4.15%) |
Aug 25, 2022 | 10.02 | 10.18 | 9.980 | 10.12 | 82,726 | -0.02(-0.18%) |
Aug 24, 2022 | 10.12 | 10.18 | 10.04 | 10.14 | 66,642 | -0.26(-2.52%) |
Aug 23, 2022 | 10.44 | 10.48 | 10.35 | 10.40 | 76,603 | -0.05(-0.48%) |
Aug 22, 2022 | 10.48 | 10.51 | 10.45 | 10.45 | 20,208 | -0.13(-1.23%) |
Aug 19, 2022 | 10.34 | 10.62 | 10.34 | 10.58 | 10,247 | -0.23(-2.13%) |
Aug 18, 2022 | 10.80 | 10.82 | 10.77 | 10.81 | 14,357 | -0.05(-0.46%) |
Aug 17, 2022 | 10.91 | 10.93 | 10.84 | 10.86 | 14,503 | -0.21(-1.90%) |
Aug 16, 2022 | 11.01 | 11.07 | 11.00 | 11.07 | 14,938 | +0.14(+1.28%) |
Aug 15, 2022 | 10.90 | 10.94 | 10.88 | 10.93 | 29,040 | +0.00(+0.00%) |
Aug 12, 2022 | 10.93 | 10.96 | 10.89 | 10.93 | 12,379 | -0.05(-0.46%) |
Aug 11, 2022 | 11.01 | 11.04 | 10.92 | 10.98 | 20,503 | -0.01(-0.09%) |
Aug 10, 2022 | 10.99 | 11.39 | 10.99 | 10.99 | 14,195 | +0.28(+2.61%) |
Aug 09, 2022 | 10.81 | 10.81 | 10.66 | 10.71 | 109,314 | -0.26(-2.37%) |
Aug 08, 2022 | 10.76 | 10.98 | 10.72 | 10.97 | 43,764 | +0.27(+2.52%) |
Aug 05, 2022 | 10.71 | 10.89 | 10.68 | 10.70 | 55,043 | -0.11(-1.02%) |
Aug 04, 2022 | 10.82 | 11.06 | 10.80 | 10.81 | 9,053 | -0.05(-0.46%) |
Aug 03, 2022 | 10.84 | 10.86 | 10.71 | 10.86 | 83,760 | -0.10(-0.91%) |
Aug 02, 2022 | 10.99 | 11.04 | 10.95 | 10.96 | 97,756 | -0.04(-0.36%) |
Aug 01, 2022 | 11.07 | 11.09 | 10.98 | 11.00 | 64,345 | +0.04(+0.36%) |
Jul 29, 2022 | 10.95 | 11.20 | 10.95 | 10.96 | 79,251 | +0.06(+0.55%) |
Jul 28, 2022 | 10.74 | 10.90 | 10.74 | 10.90 | 24,881 | +0.03(+0.28%) |
Jul 27, 2022 | 10.62 | 11.10 | 10.62 | 10.87 | 48,993 | +0.29(+2.74%) |
Jul 26, 2022 | 10.57 | 10.90 | 10.49 | 10.58 | 143,200 | -0.33(-3.02%) |
Jul 25, 2022 | 11.00 | 11.00 | 10.85 | 10.91 | 68,090 | +0.13(+1.21%) |
Jul 22, 2022 | 10.69 | 10.81 | 10.69 | 10.78 | 14,749 | +0.20(+1.89%) |
Jul 21, 2022 | 10.45 | 10.96 | 10.45 | 10.58 | 64,766 | +0.01(+0.09%) |
Jul 20, 2022 | 10.61 | 11.00 | 10.50 | 10.57 | 38,538 | -0.03(-0.28%) |
Jul 19, 2022 | 10.67 | 10.70 | 10.55 | 10.60 | 159,947 | +0.12(+1.15%) |
Jul 18, 2022 | 10.43 | 10.57 | 10.40 | 10.48 | 134,948 | +0.21(+2.04%) |
Jul 15, 2022 | 10.22 | 10.28 | 10.20 | 10.27 | 29,461 | +0.21(+2.09%) |
Jul 14, 2022 | 10.01 | 10.11 | 9.960 | 10.06 | 81,211 | -0.30(-2.92%) |
Jul 13, 2022 | 10.29 | 10.40 | 10.29 | 10.36 | 39,602 | +0.04(+0.41%) |
Jul 12, 2022 | 10.25 | 10.41 | 10.24 | 10.32 | 73,044 | -0.04(-0.39%) |
Jul 11, 2022 | 10.42 | 10.44 | 10.32 | 10.36 | 108,474 | -0.20(-1.89%) |
Jul 08, 2022 | 10.49 | 10.59 | 10.49 | 10.56 | 22,742 | +0.16(+1.54%) |
Jul 07, 2022 | 10.61 | 10.61 | 10.34 | 10.40 | 90,307 | +0.08(+0.78%) |
Jul 06, 2022 | 10.54 | 10.54 | 10.00 | 10.32 | 188,208 | +0.10(+0.98%) |
Jul 05, 2022 | 10.04 | 10.26 | 10.04 | 10.22 | 143,522 | +0.05(+0.49%) |
Jul 01, 2022 | 9.950 | 10.17 | 9.950 | 10.17 | 75,987 | +0.16(+1.60%) |
Jun 30, 2022 | 9.970 | 10.06 | 9.900 | 10.01 | 25,012 | -0.28(-2.72%) |
Jun 29, 2022 | 10.34 | 10.39 | 10.20 | 10.29 | 55,594 | -0.17(-1.63%) |
Jun 28, 2022 | 10.58 | 10.58 | 10.46 | 10.46 | 120,075 | -0.01(-0.10%) |
Jun 27, 2022 | 10.62 | 10.62 | 10.46 | 10.47 | 57,232 | +0.02(+0.19%) |
Jun 24, 2022 | 10.25 | 10.48 | 10.25 | 10.45 | 25,751 | +0.30(+2.96%) |
Jun 23, 2022 | 10.24 | 10.24 | 10.08 | 10.15 | 48,103 | -0.20(-1.93%) |
Jun 22, 2022 | 10.26 | 10.38 | 10.26 | 10.35 | 98,641 | +0.19(+1.87%) |
Jun 21, 2022 | 10.28 | 10.71 | 10.12 | 10.16 | 117,224 | -0.07(-0.68%) |
Jun 17, 2022 | 10.34 | 10.36 | 10.14 | 10.23 | 82,855 | -0.11(-1.06%) |
Jun 16, 2022 | 10.21 | 10.42 | 10.18 | 10.34 | 139,468 | +0.02(+0.19%) |
Jun 15, 2022 | 10.26 | 10.41 | 10.18 | 10.32 | 126,501 | +0.42(+4.24%) |
Jun 14, 2022 | 9.990 | 10.00 | 9.810 | 9.900 | 260,809 | -0.18(-1.79%) |
Jun 13, 2022 | 10.21 | 10.24 | 10.02 | 10.08 | 151,716 | -0.61(-5.71%) |
Jun 10, 2022 | 10.55 | 10.84 | 10.53 | 10.69 | 149,951 | +0.19(+1.81%) |
Jun 09, 2022 | 10.47 | 10.60 | 10.46 | 10.50 | 243,697 | -0.65(-5.83%) |
Jun 08, 2022 | 11.16 | 11.30 | 11.14 | 11.15 | 73,034 | -0.06(-0.54%) |
Jun 07, 2022 | 11.25 | 11.33 | 11.16 | 11.21 | 80,308 | -0.25(-2.18%) |
Jun 06, 2022 | 11.55 | 11.55 | 11.43 | 11.46 | 43,055 | +0.01(+0.09%) |
Jun 03, 2022 | 11.94 | 11.94 | 11.40 | 11.45 | 19,226 | -0.05(-0.43%) |
Jun 02, 2022 | 11.43 | 11.56 | 11.43 | 11.50 | 93,895 | +0.12(+1.05%) |