Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.16 | 10.60 | 10.05 | 10.22 | 5,643 | +0.02(+0.24%) |
Aug 30, 2022 | 10.60 | 10.80 | 10.20 | 10.20 | 7,674 | -0.30(-2.86%) |
Aug 29, 2022 | 11.00 | 11.20 | 10.50 | 10.50 | 10,183 | -0.20(-1.87%) |
Aug 26, 2022 | 11.00 | 11.40 | 10.42 | 10.70 | 5,954 | -0.26(-2.34%) |
Aug 25, 2022 | 10.60 | 11.88 | 10.54 | 10.96 | 8,839 | +0.15(+1.43%) |
Aug 24, 2022 | 10.22 | 10.90 | 10.20 | 10.80 | 6,472 | +0.38(+3.67%) |
Aug 23, 2022 | 10.60 | 10.90 | 10.10 | 10.42 | 14,647 | -0.48(-4.40%) |
Aug 22, 2022 | 11.40 | 11.40 | 10.70 | 10.90 | 7,824 | -0.06(-0.51%) |
Aug 19, 2022 | 11.02 | 11.60 | 10.81 | 10.96 | 7,324 | -0.11(-0.98%) |
Aug 18, 2022 | 11.60 | 11.70 | 11.04 | 11.06 | 8,427 | -0.50(-4.31%) |
Aug 17, 2022 | 11.80 | 12.00 | 11.43 | 11.56 | 7,598 | -0.24(-2.02%) |
Aug 16, 2022 | 11.64 | 12.20 | 11.21 | 11.80 | 8,329 | +0.16(+1.37%) |
Aug 15, 2022 | 11.20 | 12.00 | 11.20 | 11.64 | 7,214 | +0.14(+1.20%) |
Aug 12, 2022 | 11.40 | 11.60 | 11.20 | 11.50 | 8,998 | +0.10(+0.89%) |
Aug 11, 2022 | 11.80 | 11.80 | 11.21 | 11.40 | 15,345 | +0.20(+1.80%) |
Aug 10, 2022 | 11.67 | 12.00 | 10.86 | 11.20 | 26,287 | -0.40(-3.47%) |
Aug 09, 2022 | 12.00 | 12.18 | 11.60 | 11.60 | 10,059 | -0.40(-3.35%) |
Aug 08, 2022 | 12.39 | 12.60 | 11.84 | 12.00 | 10,229 | -0.20(-1.66%) |
Aug 05, 2022 | 12.20 | 12.60 | 12.04 | 12.20 | 10,016 | +0.27(+2.30%) |
Aug 04, 2022 | 12.20 | 12.20 | 11.67 | 11.93 | 7,832 | +0.13(+1.08%) |
Aug 03, 2022 | 11.60 | 12.40 | 11.40 | 11.80 | 17,432 | +0.01(+0.08%) |
Aug 02, 2022 | 11.25 | 11.99 | 11.20 | 11.79 | 8,857 | +0.71(+6.37%) |
Aug 01, 2022 | 11.40 | 11.99 | 11.09 | 11.09 | 15,763 | -0.58(-4.97%) |
Jul 29, 2022 | 12.00 | 12.37 | 11.55 | 11.67 | 14,179 | -0.45(-3.68%) |
Jul 28, 2022 | 12.39 | 12.39 | 11.63 | 12.11 | 8,702 | +0.01(+0.10%) |
Jul 27, 2022 | 11.40 | 12.37 | 11.40 | 12.10 | 7,610 | +0.50(+4.29%) |
Jul 26, 2022 | 11.60 | 12.30 | 10.60 | 11.60 | 14,324 | -0.70(-5.69%) |
Jul 25, 2022 | 12.20 | 12.77 | 12.01 | 12.30 | 9,245 | -0.19(-1.51%) |
Jul 22, 2022 | 13.20 | 13.24 | 12.40 | 12.49 | 20,815 | -0.50(-3.83%) |
Jul 21, 2022 | 12.40 | 13.19 | 12.10 | 12.99 | 14,730 | +0.63(+5.06%) |
Jul 20, 2022 | 12.80 | 13.20 | 12.20 | 12.36 | 23,648 | -0.26(-2.09%) |
Jul 19, 2022 | 12.33 | 12.79 | 12.10 | 12.63 | 20,423 | +0.63(+5.23%) |
Jul 18, 2022 | 12.00 | 12.40 | 11.60 | 12.00 | 30,226 | +0.06(+0.52%) |
Jul 15, 2022 | 11.20 | 11.95 | 11.01 | 11.94 | 51,262 | +0.49(+4.32%) |
Jul 14, 2022 | 10.40 | 11.48 | 10.38 | 11.44 | 34,066 | +1.03(+9.89%) |
Jul 13, 2022 | 10.60 | 10.80 | 10.00 | 10.41 | 30,207 | -0.31(-2.91%) |
Jul 12, 2022 | 11.40 | 11.40 | 10.45 | 10.72 | 38,591 | -0.42(-3.73%) |
Jul 11, 2022 | 11.20 | 11.60 | 11.00 | 11.14 | 25,978 | -0.32(-2.76%) |
Jul 08, 2022 | 11.60 | 11.77 | 11.20 | 11.46 | 12,488 | -0.23(-1.98%) |
Jul 07, 2022 | 11.60 | 11.80 | 11.40 | 11.69 | 22,813 | +0.42(+3.73%) |
Jul 06, 2022 | 11.60 | 11.80 | 11.26 | 11.27 | 22,303 | -0.34(-2.91%) |
Jul 05, 2022 | 11.80 | 11.91 | 11.40 | 11.61 | 16,161 | -0.21(-1.81%) |
Jul 01, 2022 | 11.98 | 12.20 | 11.78 | 11.82 | 21,026 | -0.26(-2.12%) |
Jun 30, 2022 | 11.60 | 12.10 | 12.00 | 12.08 | 13,627 | +0.21(+1.79%) |
Jun 29, 2022 | 11.80 | 12.10 | 11.80 | 11.86 | 62,349 | -0.18(-1.49%) |
Jun 28, 2022 | 12.00 | 12.46 | 11.80 | 12.04 | 11,166 | -0.26(-2.11%) |
Jun 27, 2022 | 11.80 | 12.50 | 11.74 | 12.30 | 39,165 | +0.63(+5.38%) |
Jun 24, 2022 | 11.67 | 12.00 | 11.60 | 11.68 | 25,288 | +0.24(+2.08%) |
Jun 23, 2022 | 11.20 | 11.60 | 11.04 | 11.44 | 28,671 | +0.22(+1.94%) |
Jun 22, 2022 | 11.00 | 11.70 | 10.80 | 11.22 | 42,861 | +0.22(+2.00%) |
Jun 21, 2022 | 11.20 | 12.00 | 10.71 | 11.00 | 91,786 | -0.19(-1.68%) |
Jun 17, 2022 | 11.60 | 12.43 | 11.10 | 11.19 | 40,794 | -1.01(-8.31%) |
Jun 16, 2022 | 9.480 | 12.50 | 9.418 | 12.20 | 203,514 | +1.80(+17.33%) |
Jun 15, 2022 | 9.800 | 10.80 | 9.598 | 10.40 | 213,769 | -0.74(-6.64%) |
Jun 14, 2022 | 8.002 | 12.20 | 7.602 | 11.14 | 809,766 | -2.62(-19.04%) |
Jun 13, 2022 | 13.72 | 14.12 | 12.73 | 13.76 | 101,890 | -0.70(-4.83%) |
Jun 10, 2022 | 15.08 | 15.31 | 14.20 | 14.46 | 61,820 | -1.04(-6.72%) |
Jun 09, 2022 | 16.60 | 18.37 | 15.22 | 15.50 | 524,913 | +0.55(+3.68%) |
Jun 08, 2022 | 14.36 | 15.40 | 14.02 | 14.95 | 74,467 | +0.48(+3.32%) |
Jun 07, 2022 | 14.00 | 14.97 | 13.40 | 14.47 | 48,863 | +0.37(+2.62%) |
Jun 06, 2022 | 14.80 | 15.21 | 14.00 | 14.10 | 41,373 | -0.93(-6.20%) |
Jun 03, 2022 | 14.60 | 15.50 | 14.24 | 15.03 | 29,967 | +0.18(+1.18%) |
Jun 02, 2022 | 14.32 | 15.31 | 14.00 | 14.86 | 28,665 | +0.14(+0.94%) |