Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.28 | 11.37 | 11.07 | 11.10 | 53,735 | -0.17(-1.55%) |
Aug 30, 2022 | 11.45 | 11.54 | 11.12 | 11.27 | 45,053 | -0.17(-1.52%) |
Aug 29, 2022 | 11.54 | 11.66 | 11.37 | 11.45 | 66,338 | -0.09(-0.80%) |
Aug 26, 2022 | 11.73 | 11.73 | 11.47 | 11.54 | 27,684 | -0.11(-0.95%) |
Aug 25, 2022 | 11.55 | 11.82 | 11.52 | 11.65 | 46,542 | +0.10(+0.87%) |
Aug 24, 2022 | 11.68 | 11.68 | 11.31 | 11.55 | 18,183 | -0.13(-1.10%) |
Aug 23, 2022 | 11.68 | 11.73 | 11.49 | 11.67 | 23,120 | +0.00(+0.00%) |
Aug 22, 2022 | 11.45 | 11.79 | 11.45 | 11.67 | 51,139 | +0.17(+1.44%) |
Aug 19, 2022 | 11.56 | 11.72 | 11.41 | 11.51 | 31,563 | -0.06(-0.55%) |
Aug 18, 2022 | 11.67 | 11.78 | 11.47 | 11.57 | 12,798 | -0.05(-0.40%) |
Aug 17, 2022 | 11.78 | 11.81 | 11.10 | 11.62 | 41,539 | -0.17(-1.40%) |
Aug 16, 2022 | 11.86 | 11.93 | 11.70 | 11.78 | 62,969 | +0.00(+0.00%) |
Aug 15, 2022 | 11.62 | 11.88 | 11.34 | 11.78 | 70,069 | +0.19(+1.66%) |
Aug 12, 2022 | 11.47 | 11.72 | 11.40 | 11.59 | 155,049 | +0.22(+1.94%) |
Aug 11, 2022 | 11.01 | 11.38 | 11.01 | 11.37 | 33,502 | +0.28(+2.57%) |
Aug 10, 2022 | 11.06 | 11.29 | 10.96 | 11.09 | 33,616 | +0.08(+0.75%) |
Aug 09, 2022 | 10.72 | 11.06 | 10.72 | 11.00 | 75,341 | +0.22(+2.02%) |
Aug 08, 2022 | 10.67 | 11.00 | 10.67 | 10.79 | 132,400 | +0.05(+0.51%) |
Aug 05, 2022 | 10.50 | 10.91 | 10.50 | 10.73 | 24,348 | +0.21(+1.99%) |
Aug 04, 2022 | 10.28 | 11.19 | 10.28 | 10.52 | 51,897 | +0.12(+1.14%) |
Aug 03, 2022 | 10.29 | 10.41 | 10.22 | 10.40 | 45,450 | +0.18(+1.78%) |
Aug 02, 2022 | 10.22 | 10.33 | 10.09 | 10.22 | 28,758 | +0.04(+0.36%) |
Aug 01, 2022 | 10.01 | 10.25 | 10.01 | 10.19 | 76,810 | -0.08(-0.80%) |
Jul 29, 2022 | 9.923 | 10.32 | 9.905 | 10.27 | 46,813 | +0.35(+3.57%) |
Jul 28, 2022 | 9.869 | 10.01 | 9.687 | 9.914 | 53,198 | -0.03(-0.27%) |
Jul 27, 2022 | 9.996 | 10.09 | 9.869 | 9.941 | 17,989 | +0.03(+0.27%) |
Jul 26, 2022 | 9.823 | 10.01 | 9.805 | 9.914 | 23,364 | +0.10(+1.02%) |
Jul 25, 2022 | 9.696 | 9.941 | 9.505 | 9.814 | 106,059 | +0.00(+0.00%) |
Jul 22, 2022 | 9.932 | 9.932 | 9.696 | 9.814 | 21,996 | -0.15(-1.55%) |
Jul 21, 2022 | 9.769 | 10.05 | 9.769 | 9.969 | 31,830 | +0.11(+1.11%) |
Jul 20, 2022 | 9.778 | 9.932 | 9.632 | 9.860 | 27,596 | +0.09(+0.93%) |
Jul 19, 2022 | 9.542 | 9.986 | 9.542 | 9.769 | 34,038 | +0.22(+2.28%) |
Jul 18, 2022 | 9.423 | 9.741 | 9.423 | 9.551 | 52,469 | -0.03(-0.33%) |
Jul 15, 2022 | 9.514 | 9.682 | 9.469 | 9.582 | 20,295 | +0.10(+1.01%) |
Jul 14, 2022 | 9.451 | 9.596 | 9.414 | 9.487 | 39,222 | -0.04(-0.38%) |
Jul 13, 2022 | 9.542 | 9.641 | 9.514 | 9.523 | 26,255 | -0.06(-0.66%) |
Jul 12, 2022 | 9.603 | 9.758 | 9.578 | 9.587 | 24,171 | -0.14(-1.40%) |
Jul 11, 2022 | 9.405 | 9.732 | 9.405 | 9.723 | 42,639 | +0.17(+1.81%) |
Jul 08, 2022 | 9.542 | 9.569 | 9.455 | 9.551 | 25,353 | +0.13(+1.35%) |
Jul 07, 2022 | 9.469 | 9.537 | 9.423 | 9.423 | 14,750 | -0.05(-0.48%) |
Jul 06, 2022 | 9.641 | 9.769 | 9.469 | 9.469 | 32,060 | -0.26(-2.71%) |
Jul 05, 2022 | 9.423 | 9.787 | 9.396 | 9.732 | 36,692 | +0.12(+1.23%) |
Jul 01, 2022 | 9.523 | 9.805 | 9.460 | 9.614 | 55,557 | +0.08(+0.86%) |
Jun 30, 2022 | 9.496 | 9.646 | 9.492 | 9.532 | 39,586 | -0.12(-1.22%) |
Jun 29, 2022 | 9.687 | 9.717 | 9.451 | 9.651 | 14,367 | -0.05(-0.47%) |
Jun 28, 2022 | 9.769 | 9.996 | 9.696 | 9.696 | 19,389 | +0.05(+0.47%) |
Jun 27, 2022 | 9.669 | 9.996 | 9.651 | 9.651 | 23,403 | -0.08(-0.84%) |
Jun 24, 2022 | 9.314 | 9.832 | 9.314 | 9.732 | 75,776 | +0.39(+4.18%) |
Jun 23, 2022 | 9.369 | 9.469 | 9.328 | 9.342 | 46,648 | -0.06(-0.68%) |
Jun 22, 2022 | 9.623 | 9.623 | 9.396 | 9.405 | 53,382 | -0.26(-2.73%) |
Jun 21, 2022 | 9.414 | 9.814 | 9.414 | 9.669 | 52,882 | +0.24(+2.50%) |
Jun 17, 2022 | 9.514 | 9.623 | 9.414 | 9.432 | 68,171 | +0.05(+0.48%) |
Jun 16, 2022 | 9.478 | 9.496 | 9.369 | 9.387 | 64,333 | -0.21(-2.18%) |
Jun 15, 2022 | 9.596 | 9.732 | 9.460 | 9.596 | 52,468 | -0.02(-0.19%) |
Jun 14, 2022 | 9.696 | 9.887 | 9.423 | 9.614 | 146,551 | -0.11(-1.12%) |
Jun 13, 2022 | 10.01 | 10.01 | 9.651 | 9.723 | 85,534 | -0.46(-4.55%) |
Jun 10, 2022 | 10.28 | 10.28 | 10.00 | 10.19 | 31,832 | -0.23(-2.18%) |
Jun 09, 2022 | 10.60 | 10.69 | 10.40 | 10.41 | 58,096 | -0.27(-2.55%) |
Jun 08, 2022 | 10.66 | 10.80 | 10.61 | 10.69 | 12,800 | -0.11(-1.01%) |
Jun 07, 2022 | 10.74 | 10.86 | 10.73 | 10.80 | 35,059 | -0.07(-0.67%) |
Jun 06, 2022 | 11.02 | 11.02 | 10.57 | 10.87 | 71,729 | -0.17(-1.56%) |
Jun 03, 2022 | 10.83 | 11.07 | 10.68 | 11.04 | 42,503 | -0.11(-0.98%) |
Jun 02, 2022 | 11.20 | 11.25 | 10.98 | 11.15 | 34,085 | +0.00(+0.00%) |