Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.92 | 11.99 | 11.70 | 11.77 | 620,105 | +0.16(+1.37%) |
Aug 30, 2022 | 11.76 | 12.35 | 11.35 | 11.61 | 1,373,665 | +0.54(+4.86%) |
Aug 29, 2022 | 11.07 | 11.35 | 11.01 | 11.07 | 258,946 | -0.10(-0.89%) |
Aug 26, 2022 | 11.44 | 11.45 | 11.02 | 11.17 | 380,512 | -0.23(-2.01%) |
Aug 25, 2022 | 11.21 | 11.50 | 10.95 | 11.40 | 259,108 | +0.26(+2.32%) |
Aug 24, 2022 | 11.45 | 11.58 | 11.10 | 11.14 | 249,248 | -0.52(-4.44%) |
Aug 23, 2022 | 11.68 | 11.86 | 11.56 | 11.66 | 257,852 | +0.02(+0.17%) |
Aug 22, 2022 | 11.79 | 11.86 | 11.24 | 11.64 | 354,842 | -0.30(-2.50%) |
Aug 19, 2022 | 11.90 | 12.01 | 11.71 | 11.94 | 199,837 | -0.07(-0.58%) |
Aug 18, 2022 | 11.51 | 12.01 | 11.51 | 12.01 | 264,939 | +0.37(+3.17%) |
Aug 17, 2022 | 12.63 | 12.65 | 11.51 | 11.64 | 609,097 | -1.09(-8.53%) |
Aug 16, 2022 | 12.43 | 12.93 | 12.20 | 12.73 | 1,032,492 | +0.33(+2.65%) |
Aug 15, 2022 | 12.38 | 12.60 | 12.05 | 12.40 | 573,616 | -0.05(-0.40%) |
Aug 12, 2022 | 12.19 | 12.45 | 12.02 | 12.45 | 255,103 | +0.32(+2.63%) |
Aug 11, 2022 | 12.46 | 12.63 | 12.09 | 12.13 | 471,496 | -0.21(-1.69%) |
Aug 10, 2022 | 12.26 | 12.46 | 12.08 | 12.34 | 222,697 | +0.33(+2.74%) |
Aug 09, 2022 | 12.21 | 12.42 | 11.88 | 12.01 | 494,294 | -0.17(-1.39%) |
Aug 08, 2022 | 12.24 | 12.74 | 12.13 | 12.18 | 399,328 | +0.02(+0.16%) |
Aug 05, 2022 | 11.88 | 12.26 | 11.76 | 12.16 | 327,511 | +0.04(+0.33%) |
Aug 04, 2022 | 11.94 | 12.27 | 11.77 | 12.12 | 398,273 | +0.23(+1.93%) |
Aug 03, 2022 | 11.45 | 12.17 | 11.42 | 11.89 | 843,876 | +0.50(+4.37%) |
Aug 02, 2022 | 11.48 | 11.53 | 11.37 | 11.39 | 238,433 | -0.12(-1.04%) |
Aug 01, 2022 | 11.28 | 11.65 | 11.15 | 11.51 | 236,168 | +0.12(+1.05%) |
Jul 29, 2022 | 11.60 | 11.93 | 11.27 | 11.39 | 234,901 | -0.17(-1.46%) |
Jul 28, 2022 | 11.62 | 11.69 | 11.38 | 11.56 | 272,334 | +0.00(+0.00%) |
Jul 27, 2022 | 11.21 | 11.62 | 11.12 | 11.56 | 264,220 | +0.52(+4.69%) |
Jul 26, 2022 | 11.00 | 11.12 | 10.70 | 11.04 | 391,517 | -0.13(-1.16%) |
Jul 25, 2022 | 10.87 | 11.21 | 10.66 | 11.17 | 341,464 | +0.36(+3.32%) |
Jul 22, 2022 | 11.19 | 11.20 | 10.69 | 10.81 | 504,372 | -0.45(-3.98%) |
Jul 21, 2022 | 11.39 | 11.41 | 11.02 | 11.26 | 355,339 | -0.15(-1.31%) |
Jul 20, 2022 | 11.51 | 11.66 | 11.30 | 11.41 | 383,426 | -0.09(-0.78%) |
Jul 19, 2022 | 11.48 | 12.02 | 11.42 | 11.50 | 834,344 | +0.17(+1.49%) |
Jul 18, 2022 | 11.39 | 11.65 | 11.28 | 11.33 | 264,799 | +0.00(+0.00%) |
Jul 15, 2022 | 11.33 | 11.59 | 11.11 | 11.33 | 401,310 | +0.18(+1.61%) |
Jul 14, 2022 | 10.90 | 11.24 | 10.85 | 11.15 | 276,236 | +0.03(+0.27%) |
Jul 13, 2022 | 10.98 | 11.39 | 10.97 | 11.12 | 190,652 | -0.05(-0.45%) |
Jul 12, 2022 | 11.33 | 11.75 | 10.93 | 11.17 | 669,171 | -0.14(-1.23%) |
Jul 11, 2022 | 11.40 | 11.51 | 11.14 | 11.31 | 358,206 | -0.18(-1.56%) |
Jul 08, 2022 | 11.24 | 11.77 | 11.22 | 11.49 | 556,403 | +0.00(+0.00%) |
Jul 07, 2022 | 10.88 | 11.56 | 10.88 | 11.49 | 568,575 | +0.69(+6.36%) |
Jul 06, 2022 | 11.10 | 11.17 | 10.67 | 10.80 | 482,804 | -0.30(-2.69%) |
Jul 05, 2022 | 10.74 | 11.15 | 10.52 | 11.10 | 542,109 | +0.15(+1.36%) |
Jul 01, 2022 | 10.47 | 11.07 | 10.43 | 10.95 | 647,123 | +0.41(+3.87%) |
Jun 30, 2022 | 9.947 | 10.64 | 9.937 | 10.54 | 819,533 | +0.44(+4.33%) |
Jun 29, 2022 | 10.22 | 10.31 | 9.858 | 10.11 | 674,617 | -0.10(-0.97%) |
Jun 28, 2022 | 10.58 | 10.93 | 10.18 | 10.21 | 520,690 | -0.34(-3.21%) |
Jun 27, 2022 | 10.42 | 10.69 | 10.30 | 10.54 | 758,047 | +0.21(+2.02%) |
Jun 24, 2022 | 10.41 | 10.79 | 10.31 | 10.34 | 4,941,317 | -0.03(-0.29%) |
Jun 23, 2022 | 10.31 | 10.53 | 10.12 | 10.37 | 992,864 | +0.15(+1.46%) |
Jun 22, 2022 | 10.42 | 10.68 | 9.862 | 10.22 | 1,940,801 | -0.31(-2.93%) |
Jun 21, 2022 | 10.47 | 10.95 | 10.45 | 10.52 | 1,311,201 | +0.29(+2.82%) |
Jun 17, 2022 | 9.549 | 10.43 | 9.549 | 10.24 | 985,971 | +0.69(+7.19%) |
Jun 16, 2022 | 9.957 | 10.21 | 9.459 | 9.549 | 1,230,253 | -0.68(-6.62%) |
Jun 15, 2022 | 9.579 | 10.37 | 9.579 | 10.23 | 1,257,747 | +0.90(+9.60%) |
Jun 14, 2022 | 8.752 | 9.579 | 8.673 | 9.330 | 948,845 | +0.51(+5.76%) |
Jun 13, 2022 | 9.170 | 9.489 | 8.742 | 8.822 | 1,418,907 | -0.77(-8.00%) |
Jun 10, 2022 | 10.27 | 10.42 | 9.529 | 9.589 | 1,428,635 | -0.76(-7.31%) |
Jun 09, 2022 | 10.43 | 10.70 | 10.29 | 10.35 | 1,221,834 | -0.14(-1.33%) |
Jun 08, 2022 | 11.22 | 11.22 | 10.39 | 10.48 | 961,449 | -0.82(-7.22%) |
Jun 07, 2022 | 10.74 | 11.32 | 10.68 | 11.30 | 689,430 | +0.42(+3.84%) |
Jun 06, 2022 | 11.28 | 11.69 | 10.75 | 10.88 | 1,330,239 | -0.06(-0.55%) |
Jun 03, 2022 | 10.83 | 11.44 | 10.75 | 10.94 | 521,619 | +0.04(+0.37%) |
Jun 02, 2022 | 10.93 | 11.33 | 10.71 | 10.90 | 563,242 | -0.06(-0.55%) |