Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.45 | 11.68 | 11.45 | 11.50 | 5,488 | -0.02(-0.17%) |
Aug 30, 2022 | 11.31 | 11.60 | 11.08 | 11.52 | 6,070 | -0.06(-0.52%) |
Aug 29, 2022 | 11.71 | 11.71 | 11.31 | 11.58 | 2,254 | -0.12(-1.07%) |
Aug 26, 2022 | 11.11 | 11.71 | 11.11 | 11.71 | 8,664 | +0.21(+1.78%) |
Aug 25, 2022 | 11.55 | 11.78 | 11.37 | 11.50 | 4,156 | +0.00(+0.00%) |
Aug 24, 2022 | 11.55 | 12.15 | 11.50 | 11.50 | 12,532 | -0.04(-0.35%) |
Aug 23, 2022 | 11.20 | 11.65 | 11.20 | 11.54 | 4,815 | +0.22(+1.94%) |
Aug 22, 2022 | 11.50 | 11.75 | 11.13 | 11.32 | 12,379 | -0.03(-0.26%) |
Aug 19, 2022 | 11.65 | 11.83 | 11.04 | 11.35 | 21,183 | -0.27(-2.32%) |
Aug 18, 2022 | 10.75 | 11.62 | 10.47 | 11.62 | 11,776 | +0.62(+5.64%) |
Aug 17, 2022 | 10.72 | 11.28 | 10.61 | 11.00 | 12,434 | +0.33(+3.09%) |
Aug 16, 2022 | 10.50 | 11.03 | 10.37 | 10.67 | 14,863 | +0.22(+2.11%) |
Aug 15, 2022 | 10.35 | 10.53 | 10.25 | 10.45 | 4,402 | +0.00(+0.00%) |
Aug 12, 2022 | 10.45 | 10.46 | 10.29 | 10.45 | 2,295 | +0.21(+2.05%) |
Aug 11, 2022 | 10.30 | 10.30 | 10.07 | 10.24 | 7,217 | -0.26(-2.48%) |
Aug 10, 2022 | 10.38 | 10.67 | 10.14 | 10.50 | 17,201 | +0.37(+3.65%) |
Aug 09, 2022 | 10.15 | 10.30 | 10.04 | 10.13 | 8,878 | +0.13(+1.30%) |
Aug 08, 2022 | 10.09 | 10.23 | 9.970 | 10.00 | 4,738 | +0.04(+0.45%) |
Aug 05, 2022 | 10.05 | 10.05 | 9.890 | 9.956 | 2,174 | +0.08(+0.76%) |
Aug 04, 2022 | 10.06 | 10.06 | 9.880 | 9.880 | 1,645 | -0.09(-0.90%) |
Aug 03, 2022 | 10.00 | 10.17 | 9.850 | 9.970 | 4,832 | -0.09(-0.89%) |
Aug 02, 2022 | 10.04 | 10.12 | 10.04 | 10.06 | 3,672 | +0.06(+0.60%) |
Aug 01, 2022 | 9.805 | 10.09 | 9.805 | 10.00 | 5,699 | -0.11(-1.11%) |
Jul 29, 2022 | 10.24 | 10.27 | 10.00 | 10.11 | 6,223 | +0.21(+2.14%) |
Jul 28, 2022 | 9.950 | 10.12 | 9.900 | 9.900 | 4,630 | -0.02(-0.20%) |
Jul 27, 2022 | 10.38 | 10.45 | 9.840 | 9.920 | 3,254 | -0.06(-0.60%) |
Jul 26, 2022 | 10.04 | 10.04 | 9.930 | 9.980 | 1,099 | -0.23(-2.25%) |
Jul 25, 2022 | 10.06 | 10.21 | 10.06 | 10.21 | 1,118 | +0.10(+0.99%) |
Jul 22, 2022 | 10.37 | 10.40 | 9.990 | 10.11 | 7,341 | -0.14(-1.37%) |
Jul 21, 2022 | 9.780 | 10.25 | 9.780 | 10.25 | 27,478 | +0.35(+3.54%) |
Jul 20, 2022 | 10.20 | 10.20 | 9.900 | 9.900 | 1,273 | -0.12(-1.20%) |
Jul 19, 2022 | 9.860 | 10.12 | 9.860 | 10.02 | 1,602 | +0.03(+0.30%) |
Jul 18, 2022 | 9.910 | 9.990 | 9.910 | 9.990 | 1,878 | +0.17(+1.73%) |
Jul 15, 2022 | 9.910 | 9.960 | 9.800 | 9.820 | 4,254 | -0.34(-3.35%) |
Jul 14, 2022 | 10.26 | 10.26 | 10.07 | 10.16 | 2,647 | +0.23(+2.32%) |
Jul 13, 2022 | 9.810 | 9.930 | 9.810 | 9.930 | 689 | +0.05(+0.51%) |
Jul 12, 2022 | 9.850 | 10.07 | 9.820 | 9.880 | 3,344 | -0.08(-0.80%) |
Jul 11, 2022 | 10.45 | 10.45 | 9.930 | 9.960 | 5,415 | -0.06(-0.60%) |
Jul 08, 2022 | 10.00 | 10.34 | 9.700 | 10.02 | 6,001 | +0.17(+1.73%) |
Jul 07, 2022 | 10.17 | 10.51 | 9.850 | 9.850 | 4,788 | -0.08(-0.81%) |
Jul 06, 2022 | 10.02 | 10.35 | 9.930 | 9.930 | 2,372 | -0.18(-1.78%) |
Jul 05, 2022 | 10.12 | 10.35 | 9.650 | 10.11 | 15,125 | -0.33(-3.16%) |
Jun 30, 2022 | 10.44 | 341 | +0.23(+2.30%) | |||
Jun 28, 2022 | 10.21 | 349 | +0.11(+1.04%) | |||
Jun 27, 2022 | 10.10 | 10.10 | 9.860 | 10.10 | 653 | +0.09(+0.90%) |
Jun 24, 2022 | 9.950 | 10.01 | 9.950 | 10.01 | 1,642 | -0.07(-0.69%) |
Jun 23, 2022 | 10.20 | 10.45 | 10.00 | 10.08 | 4,231 | -0.41(-3.91%) |
Jun 22, 2022 | 10.00 | 10.56 | 9.950 | 10.49 | 15,015 | +0.56(+5.64%) |
Jun 21, 2022 | 10.00 | 10.12 | 9.921 | 9.930 | 8,350 | -0.24(-2.36%) |
Jun 17, 2022 | 10.27 | 10.69 | 10.17 | 10.17 | 6,907 | -0.03(-0.29%) |
Jun 16, 2022 | 10.22 | 10.62 | 10.08 | 10.20 | 4,207 | -0.03(-0.29%) |
Jun 15, 2022 | 9.980 | 10.86 | 9.980 | 10.23 | 3,376 | +0.38(+3.86%) |
Jun 14, 2022 | 9.850 | 9.980 | 9.850 | 9.850 | 3,300 | +0.00(+0.00%) |
Jun 13, 2022 | 10.08 | 10.30 | 9.850 | 9.850 | 4,843 | -0.69(-6.55%) |
Jun 10, 2022 | 10.24 | 10.57 | 10.00 | 10.54 | 5,584 | -0.20(-1.86%) |
Jun 09, 2022 | 10.70 | 10.74 | 10.69 | 10.74 | 2,306 | +0.04(+0.37%) |
Jun 08, 2022 | 10.24 | 10.70 | 10.24 | 10.70 | 2,774 | +0.46(+4.49%) |
Jun 07, 2022 | 10.42 | 10.83 | 10.17 | 10.24 | 6,384 | -0.35(-3.34%) |
Jun 06, 2022 | 10.71 | 10.71 | 10.50 | 10.59 | 3,359 | +0.09(+0.89%) |
Jun 03, 2022 | 10.14 | 10.60 | 10.14 | 10.50 | 2,347 | +0.07(+0.66%) |
Jun 02, 2022 | 10.36 | 10.43 | 10.36 | 10.43 | 500 | +0.16(+1.57%) |