Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.21 | 10.45 | 10.11 | 10.32 | 411,061 | +0.12(+1.18%) |
Aug 30, 2022 | 10.65 | 10.68 | 10.14 | 10.20 | 471,624 | -0.45(-4.23%) |
Aug 29, 2022 | 10.66 | 10.72 | 10.55 | 10.65 | 207,230 | -0.06(-0.56%) |
Aug 26, 2022 | 11.31 | 11.42 | 10.69 | 10.71 | 405,899 | -0.61(-5.39%) |
Aug 25, 2022 | 11.09 | 11.32 | 11.04 | 11.32 | 205,627 | +0.24(+2.17%) |
Aug 24, 2022 | 11.13 | 11.16 | 11.05 | 11.08 | 189,816 | -0.02(-0.18%) |
Aug 23, 2022 | 11.00 | 11.21 | 11.00 | 11.10 | 179,254 | +0.06(+0.54%) |
Aug 22, 2022 | 11.20 | 11.20 | 11.01 | 11.04 | 173,438 | -0.24(-2.13%) |
Aug 19, 2022 | 11.49 | 11.54 | 11.22 | 11.28 | 220,807 | -0.36(-3.09%) |
Aug 18, 2022 | 11.48 | 11.69 | 11.45 | 11.64 | 650,358 | +0.32(+2.83%) |
Aug 17, 2022 | 11.38 | 11.69 | 11.21 | 11.32 | 393,207 | -0.14(-1.22%) |
Aug 16, 2022 | 11.30 | 11.48 | 11.19 | 11.46 | 241,723 | +0.24(+2.14%) |
Aug 15, 2022 | 11.21 | 11.31 | 11.09 | 11.22 | 193,815 | -0.12(-1.06%) |
Aug 12, 2022 | 11.31 | 11.40 | 11.25 | 11.34 | 337,747 | +0.04(+0.35%) |
Aug 11, 2022 | 11.50 | 11.54 | 11.27 | 11.30 | 291,301 | -0.10(-0.88%) |
Aug 10, 2022 | 11.02 | 11.42 | 10.97 | 11.40 | 452,306 | +0.61(+5.65%) |
Aug 09, 2022 | 10.91 | 10.98 | 10.73 | 10.79 | 503,402 | -0.20(-1.82%) |
Aug 08, 2022 | 10.99 | 11.06 | 10.83 | 10.99 | 314,010 | +0.05(+0.46%) |
Aug 05, 2022 | 10.82 | 11.02 | 10.77 | 10.94 | 771,000 | -0.02(-0.18%) |
Aug 04, 2022 | 11.11 | 11.17 | 10.72 | 10.96 | 571,098 | -0.08(-0.72%) |
Aug 03, 2022 | 10.60 | 11.12 | 10.54 | 11.04 | 657,234 | +0.53(+5.04%) |
Aug 02, 2022 | 10.42 | 10.58 | 10.31 | 10.51 | 394,974 | +0.07(+0.67%) |
Aug 01, 2022 | 10.48 | 10.53 | 10.32 | 10.44 | 300,252 | -0.10(-0.95%) |
Jul 29, 2022 | 10.45 | 10.71 | 10.44 | 10.54 | 685,855 | +0.04(+0.38%) |
Jul 28, 2022 | 10.27 | 10.53 | 10.26 | 10.50 | 792,142 | +0.32(+3.14%) |
Jul 27, 2022 | 10.45 | 10.63 | 9.930 | 10.18 | 1,196,601 | +0.24(+2.41%) |
Jul 26, 2022 | 10.71 | 10.91 | 9.180 | 9.940 | 1,357,086 | -0.64(-6.05%) |
Jul 25, 2022 | 10.42 | 10.60 | 10.33 | 10.58 | 406,241 | +0.18(+1.73%) |
Jul 22, 2022 | 10.66 | 10.66 | 10.35 | 10.40 | 274,506 | -0.20(-1.89%) |
Jul 21, 2022 | 10.32 | 10.62 | 10.21 | 10.60 | 357,420 | +0.26(+2.51%) |
Jul 20, 2022 | 10.00 | 10.35 | 10.00 | 10.34 | 244,567 | +0.25(+2.48%) |
Jul 19, 2022 | 9.890 | 10.17 | 9.880 | 10.09 | 577,950 | +0.35(+3.59%) |
Jul 18, 2022 | 9.780 | 10.01 | 9.710 | 9.740 | 212,009 | -0.01(-0.10%) |
Jul 15, 2022 | 9.690 | 9.750 | 9.530 | 9.750 | 170,520 | +0.16(+1.67%) |
Jul 14, 2022 | 9.480 | 9.595 | 9.320 | 9.590 | 242,609 | -0.08(-0.83%) |
Jul 13, 2022 | 9.570 | 9.730 | 9.440 | 9.670 | 221,280 | -0.05(-0.51%) |
Jul 12, 2022 | 9.580 | 9.820 | 9.580 | 9.720 | 204,495 | +0.12(+1.25%) |
Jul 11, 2022 | 9.660 | 9.700 | 9.565 | 9.600 | 193,422 | -0.18(-1.84%) |
Jul 08, 2022 | 9.920 | 9.950 | 9.640 | 9.780 | 567,170 | -0.14(-1.41%) |
Jul 07, 2022 | 9.590 | 10.04 | 9.590 | 9.920 | 370,946 | +0.40(+4.20%) |
Jul 06, 2022 | 9.380 | 9.600 | 9.280 | 9.520 | 399,197 | +0.09(+0.95%) |
Jul 05, 2022 | 9.560 | 9.600 | 9.130 | 9.430 | 488,033 | -0.20(-2.08%) |
Jul 01, 2022 | 9.590 | 9.690 | 9.300 | 9.630 | 329,376 | -0.09(-0.93%) |
Jun 30, 2022 | 9.720 | 9.800 | 9.470 | 9.720 | 346,248 | -0.07(-0.72%) |
Jun 29, 2022 | 9.950 | 10.00 | 9.720 | 9.790 | 449,037 | -0.20(-2.00%) |
Jun 28, 2022 | 10.35 | 10.44 | 9.980 | 9.990 | 396,611 | -0.30(-2.92%) |
Jun 27, 2022 | 9.970 | 10.36 | 9.920 | 10.29 | 228,826 | +0.40(+4.04%) |
Jun 24, 2022 | 9.720 | 9.910 | 9.660 | 9.890 | 345,926 | +0.31(+3.24%) |
Jun 23, 2022 | 9.730 | 9.770 | 9.440 | 9.580 | 218,754 | -0.18(-1.84%) |
Jun 22, 2022 | 9.740 | 9.940 | 9.650 | 9.760 | 279,299 | -0.18(-1.81%) |
Jun 21, 2022 | 9.750 | 10.23 | 9.750 | 9.940 | 515,889 | +0.44(+4.63%) |
Jun 17, 2022 | 9.640 | 9.735 | 9.291 | 9.500 | 740,736 | -0.08(-0.84%) |
Jun 16, 2022 | 10.36 | 10.37 | 9.560 | 9.580 | 928,838 | -1.02(-9.62%) |
Jun 15, 2022 | 10.48 | 10.75 | 10.37 | 10.60 | 579,109 | +0.19(+1.83%) |
Jun 14, 2022 | 10.35 | 10.49 | 10.25 | 10.41 | 562,580 | +0.14(+1.36%) |
Jun 13, 2022 | 10.50 | 10.57 | 10.23 | 10.27 | 427,916 | -0.58(-5.35%) |
Jun 10, 2022 | 10.77 | 11.00 | 10.73 | 10.85 | 320,724 | -0.14(-1.27%) |
Jun 09, 2022 | 11.05 | 11.25 | 10.99 | 10.99 | 209,505 | -0.20(-1.79%) |
Jun 08, 2022 | 11.19 | 11.34 | 11.11 | 11.19 | 346,273 | -0.07(-0.62%) |
Jun 07, 2022 | 11.05 | 11.29 | 11.03 | 11.26 | 280,068 | +0.06(+0.54%) |
Jun 06, 2022 | 11.34 | 11.45 | 11.09 | 11.20 | 312,514 | +0.06(+0.54%) |
Jun 03, 2022 | 11.04 | 11.16 | 10.97 | 11.14 | 318,013 | -0.01(-0.09%) |
Jun 02, 2022 | 11.09 | 11.30 | 11.05 | 11.15 | 340,385 | +0.10(+0.90%) |