Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.77 | 10.87 | 10.21 | 10.35 | 476,610 | -0.25(-2.36%) |
Aug 30, 2022 | 10.76 | 10.86 | 10.38 | 10.60 | 454,783 | -0.01(-0.09%) |
Aug 29, 2022 | 10.68 | 10.99 | 10.51 | 10.61 | 363,040 | -0.21(-1.94%) |
Aug 26, 2022 | 11.56 | 11.63 | 10.75 | 10.82 | 458,703 | -0.73(-6.32%) |
Aug 25, 2022 | 11.63 | 11.77 | 11.35 | 11.55 | 318,823 | +0.02(+0.17%) |
Aug 24, 2022 | 11.46 | 11.72 | 11.29 | 11.53 | 305,453 | +0.10(+0.87%) |
Aug 23, 2022 | 11.36 | 11.54 | 11.15 | 11.43 | 382,794 | +0.12(+1.06%) |
Aug 22, 2022 | 11.40 | 11.70 | 11.17 | 11.31 | 321,885 | -0.30(-2.58%) |
Aug 19, 2022 | 11.67 | 11.73 | 11.51 | 11.61 | 297,957 | -0.27(-2.27%) |
Aug 18, 2022 | 11.81 | 12.01 | 11.38 | 11.88 | 427,620 | +0.05(+0.42%) |
Aug 17, 2022 | 12.07 | 12.29 | 11.80 | 11.83 | 472,421 | -0.44(-3.59%) |
Aug 16, 2022 | 12.80 | 12.80 | 11.99 | 12.27 | 489,866 | -0.62(-4.81%) |
Aug 15, 2022 | 13.28 | 13.29 | 12.71 | 12.89 | 563,627 | -0.31(-2.35%) |
Aug 12, 2022 | 12.85 | 13.27 | 12.84 | 13.20 | 893,641 | +0.54(+4.27%) |
Aug 11, 2022 | 13.07 | 13.10 | 12.46 | 12.66 | 650,023 | -0.34(-2.62%) |
Aug 10, 2022 | 13.11 | 13.11 | 12.86 | 13.00 | 422,305 | +0.34(+2.69%) |
Aug 09, 2022 | 12.98 | 13.17 | 12.45 | 12.66 | 539,322 | -0.46(-3.51%) |
Aug 08, 2022 | 13.17 | 13.50 | 12.80 | 13.12 | 619,872 | +0.06(+0.46%) |
Aug 05, 2022 | 11.22 | 13.17 | 10.99 | 13.06 | 818,585 | +1.73(+15.27%) |
Aug 04, 2022 | 11.33 | 11.51 | 11.17 | 11.33 | 441,186 | +0.10(+0.89%) |
Aug 03, 2022 | 10.71 | 11.56 | 10.71 | 11.23 | 569,696 | +0.73(+6.95%) |
Aug 02, 2022 | 10.05 | 10.56 | 10.05 | 10.50 | 422,647 | +0.33(+3.24%) |
Aug 01, 2022 | 10.15 | 10.75 | 9.990 | 10.17 | 424,494 | -0.05(-0.49%) |
Jul 29, 2022 | 10.56 | 10.56 | 9.970 | 10.22 | 379,846 | -0.43(-4.04%) |
Jul 28, 2022 | 11.04 | 11.04 | 10.38 | 10.65 | 286,394 | -0.39(-3.53%) |
Jul 27, 2022 | 10.86 | 11.11 | 10.64 | 11.04 | 483,848 | +0.32(+2.99%) |
Jul 26, 2022 | 10.59 | 11.03 | 10.45 | 10.72 | 440,370 | +0.07(+0.66%) |
Jul 25, 2022 | 10.94 | 11.19 | 10.41 | 10.65 | 282,725 | -0.30(-2.74%) |
Jul 22, 2022 | 11.55 | 11.55 | 10.88 | 10.95 | 459,809 | -0.49(-4.28%) |
Jul 21, 2022 | 11.54 | 11.61 | 11.29 | 11.44 | 259,536 | -0.13(-1.12%) |
Jul 20, 2022 | 11.42 | 12.24 | 11.39 | 11.57 | 400,556 | +0.19(+1.67%) |
Jul 19, 2022 | 10.93 | 11.41 | 10.73 | 11.38 | 457,258 | +0.66(+6.16%) |
Jul 18, 2022 | 11.35 | 11.51 | 10.61 | 10.72 | 364,459 | -0.34(-3.07%) |
Jul 15, 2022 | 11.31 | 11.31 | 10.89 | 11.06 | 304,157 | +0.00(+0.00%) |
Jul 14, 2022 | 11.75 | 11.75 | 11.02 | 11.06 | 360,222 | -0.57(-4.90%) |
Jul 13, 2022 | 10.96 | 11.76 | 10.92 | 11.63 | 454,385 | +0.37(+3.29%) |
Jul 12, 2022 | 10.42 | 11.34 | 10.07 | 11.26 | 651,682 | +0.73(+6.93%) |
Jul 11, 2022 | 11.17 | 11.21 | 10.50 | 10.53 | 617,909 | -0.84(-7.39%) |
Jul 08, 2022 | 11.31 | 11.44 | 11.05 | 11.37 | 413,566 | -0.12(-1.04%) |
Jul 07, 2022 | 11.93 | 12.04 | 11.39 | 11.49 | 475,729 | -0.07(-0.61%) |
Jul 06, 2022 | 11.65 | 12.05 | 11.40 | 11.56 | 493,366 | -0.08(-0.69%) |
Jul 05, 2022 | 10.93 | 11.66 | 10.73 | 11.64 | 658,593 | +0.62(+5.63%) |
Jul 01, 2022 | 10.12 | 11.08 | 10.09 | 11.02 | 641,758 | +0.86(+8.46%) |
Jun 30, 2022 | 10.01 | 10.45 | 9.840 | 10.16 | 455,251 | -0.05(-0.49%) |
Jun 29, 2022 | 10.13 | 10.28 | 9.860 | 10.21 | 301,220 | +0.10(+0.99%) |
Jun 28, 2022 | 10.74 | 10.80 | 10.01 | 10.11 | 611,534 | -0.63(-5.87%) |
Jun 27, 2022 | 10.75 | 11.04 | 10.49 | 10.74 | 488,028 | +0.01(+0.09%) |
Jun 24, 2022 | 10.85 | 10.87 | 10.18 | 10.73 | 1,173,017 | +0.21(+2.00%) |
Jun 23, 2022 | 9.750 | 10.54 | 9.750 | 10.52 | 682,928 | +0.82(+8.45%) |
Jun 22, 2022 | 8.760 | 9.910 | 8.760 | 9.700 | 573,798 | +0.57(+6.24%) |
Jun 21, 2022 | 8.710 | 9.330 | 8.680 | 9.130 | 579,934 | +0.60(+7.03%) |
Jun 17, 2022 | 8.210 | 8.740 | 8.120 | 8.530 | 1,267,305 | +0.46(+5.70%) |
Jun 16, 2022 | 8.120 | 8.120 | 7.540 | 8.070 | 745,555 | -0.36(-4.27%) |
Jun 15, 2022 | 8.170 | 8.490 | 8.060 | 8.430 | 717,748 | +0.39(+4.85%) |
Jun 14, 2022 | 7.870 | 8.070 | 7.590 | 8.040 | 638,133 | +0.22(+2.81%) |
Jun 13, 2022 | 8.030 | 8.140 | 7.610 | 7.820 | 694,375 | -0.56(-6.68%) |
Jun 10, 2022 | 9.020 | 9.060 | 8.350 | 8.380 | 599,678 | -0.86(-9.31%) |
Jun 09, 2022 | 9.360 | 9.445 | 9.120 | 9.240 | 506,569 | -0.21(-2.22%) |
Jun 08, 2022 | 9.200 | 9.630 | 9.180 | 9.450 | 549,551 | +0.13(+1.39%) |
Jun 07, 2022 | 8.690 | 9.360 | 8.600 | 9.320 | 845,162 | +0.51(+5.79%) |
Jun 06, 2022 | 9.130 | 9.450 | 8.710 | 8.810 | 582,478 | -0.18(-2.00%) |
Jun 03, 2022 | 8.620 | 9.010 | 8.620 | 8.990 | 705,240 | +0.28(+3.21%) |
Jun 02, 2022 | 8.580 | 8.910 | 8.420 | 8.710 | 441,812 | +0.03(+0.35%) |