Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.40 | 10.55 | 10.36 | 10.47 | 279,130 | +0.11(+1.06%) |
Aug 30, 2022 | 10.74 | 10.81 | 10.21 | 10.36 | 602,828 | -0.28(-2.63%) |
Aug 29, 2022 | 10.96 | 10.96 | 10.40 | 10.64 | 368,789 | -0.38(-3.45%) |
Aug 26, 2022 | 11.32 | 11.32 | 10.88 | 11.02 | 119,150 | -0.28(-2.48%) |
Aug 25, 2022 | 11.34 | 11.39 | 11.04 | 11.30 | 119,006 | +0.02(+0.18%) |
Aug 24, 2022 | 11.66 | 11.66 | 11.22 | 11.28 | 225,142 | -0.39(-3.34%) |
Aug 23, 2022 | 11.78 | 11.95 | 11.64 | 11.67 | 108,942 | -0.01(-0.09%) |
Aug 22, 2022 | 11.94 | 12.04 | 11.47 | 11.68 | 200,365 | -0.54(-4.42%) |
Aug 19, 2022 | 12.29 | 12.38 | 12.05 | 12.22 | 211,996 | -0.28(-2.24%) |
Aug 18, 2022 | 12.41 | 12.60 | 12.41 | 12.50 | 126,517 | +0.02(+0.16%) |
Aug 17, 2022 | 12.31 | 12.55 | 12.21 | 12.48 | 130,789 | +0.07(+0.56%) |
Aug 16, 2022 | 11.95 | 12.53 | 11.84 | 12.41 | 239,070 | +0.31(+2.56%) |
Aug 15, 2022 | 11.88 | 12.48 | 11.73 | 12.10 | 438,204 | -0.46(-3.66%) |
Aug 12, 2022 | 13.50 | 13.55 | 12.27 | 12.56 | 739,222 | -0.80(-5.99%) |
Aug 11, 2022 | 13.00 | 13.38 | 12.74 | 13.36 | 403,234 | +0.47(+3.65%) |
Aug 10, 2022 | 11.90 | 12.89 | 11.76 | 12.89 | 443,421 | +1.61(+14.27%) |
Aug 09, 2022 | 11.32 | 11.42 | 11.11 | 11.28 | 125,704 | +0.05(+0.45%) |
Aug 08, 2022 | 11.00 | 11.32 | 10.95 | 11.23 | 188,261 | +0.32(+2.93%) |
Aug 05, 2022 | 10.59 | 10.97 | 10.51 | 10.91 | 164,502 | +0.21(+1.96%) |
Aug 04, 2022 | 10.78 | 10.91 | 10.64 | 10.70 | 163,580 | +0.00(+0.00%) |
Aug 03, 2022 | 10.66 | 10.79 | 10.50 | 10.70 | 197,010 | +0.13(+1.23%) |
Aug 02, 2022 | 10.29 | 10.64 | 10.29 | 10.57 | 126,027 | +0.23(+2.22%) |
Aug 01, 2022 | 10.22 | 10.42 | 10.09 | 10.34 | 100,991 | +0.00(+0.00%) |
Jul 29, 2022 | 10.06 | 10.37 | 9.940 | 10.34 | 267,635 | +0.32(+3.19%) |
Jul 28, 2022 | 9.500 | 10.11 | 9.368 | 10.02 | 175,867 | +0.46(+4.81%) |
Jul 27, 2022 | 9.210 | 9.690 | 9.160 | 9.560 | 257,084 | +0.42(+4.60%) |
Jul 26, 2022 | 8.910 | 9.195 | 8.850 | 9.140 | 88,326 | +0.12(+1.33%) |
Jul 25, 2022 | 8.890 | 9.110 | 8.840 | 9.020 | 95,332 | +0.08(+0.89%) |
Jul 22, 2022 | 8.890 | 8.970 | 8.640 | 8.940 | 115,668 | +0.03(+0.34%) |
Jul 21, 2022 | 8.840 | 8.930 | 8.450 | 8.910 | 152,141 | +0.06(+0.68%) |
Jul 20, 2022 | 8.500 | 8.860 | 8.210 | 8.850 | 150,106 | +0.25(+2.91%) |
Jul 19, 2022 | 8.470 | 8.730 | 8.290 | 8.600 | 162,787 | +0.19(+2.26%) |
Jul 18, 2022 | 8.500 | 8.750 | 8.222 | 8.410 | 165,987 | +0.09(+1.08%) |
Jul 15, 2022 | 7.910 | 8.330 | 7.780 | 8.320 | 352,290 | +0.62(+8.05%) |
Jul 14, 2022 | 7.620 | 7.795 | 7.555 | 7.700 | 390,745 | +0.02(+0.26%) |
Jul 13, 2022 | 7.660 | 7.770 | 7.490 | 7.680 | 532,422 | -0.10(-1.29%) |
Jul 12, 2022 | 8.050 | 8.300 | 7.720 | 7.780 | 172,265 | -0.32(-3.95%) |
Jul 11, 2022 | 8.110 | 8.210 | 7.970 | 8.100 | 159,832 | -0.18(-2.17%) |
Jul 08, 2022 | 8.330 | 8.405 | 8.180 | 8.280 | 136,067 | -0.02(-0.24%) |
Jul 07, 2022 | 8.260 | 8.540 | 8.260 | 8.300 | 179,362 | +0.12(+1.47%) |
Jul 06, 2022 | 8.670 | 8.790 | 8.030 | 8.180 | 282,728 | -0.52(-5.98%) |
Jul 05, 2022 | 8.380 | 8.730 | 8.360 | 8.700 | 175,163 | +0.12(+1.40%) |
Jul 01, 2022 | 8.500 | 8.730 | 8.370 | 8.580 | 217,433 | -0.03(-0.35%) |
Jun 30, 2022 | 8.510 | 8.630 | 8.340 | 8.610 | 205,622 | -0.08(-0.92%) |
Jun 29, 2022 | 9.080 | 9.080 | 8.500 | 8.690 | 284,186 | -0.38(-4.19%) |
Jun 28, 2022 | 9.070 | 9.450 | 9.040 | 9.070 | 204,328 | -0.02(-0.22%) |
Jun 27, 2022 | 9.490 | 9.560 | 8.930 | 9.090 | 253,158 | -0.37(-3.91%) |
Jun 24, 2022 | 9.540 | 10.02 | 9.100 | 9.460 | 2,870,335 | +0.06(+0.64%) |
Jun 23, 2022 | 9.490 | 9.910 | 9.370 | 9.400 | 349,563 | -0.14(-1.47%) |
Jun 22, 2022 | 9.360 | 10.01 | 9.360 | 9.540 | 396,341 | +0.08(+0.85%) |
Jun 21, 2022 | 10.10 | 10.28 | 9.440 | 9.460 | 251,266 | -0.50(-5.02%) |
Jun 17, 2022 | 9.490 | 10.09 | 9.400 | 9.960 | 443,933 | +0.47(+4.95%) |
Jun 16, 2022 | 10.21 | 10.36 | 9.450 | 9.490 | 250,492 | -1.02(-9.71%) |
Jun 15, 2022 | 9.860 | 10.63 | 9.800 | 10.51 | 245,400 | +0.72(+7.35%) |
Jun 14, 2022 | 10.11 | 10.26 | 9.740 | 9.790 | 114,957 | -0.27(-2.68%) |
Jun 13, 2022 | 10.91 | 10.91 | 10.04 | 10.06 | 216,332 | -1.13(-10.10%) |
Jun 10, 2022 | 11.52 | 11.65 | 11.19 | 11.19 | 107,128 | -0.49(-4.20%) |
Jun 09, 2022 | 11.69 | 11.76 | 11.50 | 11.68 | 134,614 | +0.06(+0.52%) |
Jun 08, 2022 | 11.33 | 11.74 | 11.33 | 11.62 | 160,547 | +0.27(+2.38%) |
Jun 07, 2022 | 11.50 | 11.50 | 10.93 | 11.35 | 223,509 | -0.19(-1.65%) |
Jun 06, 2022 | 11.55 | 11.74 | 11.43 | 11.54 | 309,890 | +0.15(+1.32%) |
Jun 03, 2022 | 11.33 | 11.56 | 11.29 | 11.39 | 180,253 | -0.06(-0.52%) |
Jun 02, 2022 | 11.31 | 11.71 | 11.31 | 11.45 | 271,629 | +0.13(+1.15%) |