Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.651 | 9.669 | 9.485 | 9.502 | 415,902 | -0.07(-0.73%) |
Aug 30, 2022 | 9.827 | 9.862 | 9.537 | 9.572 | 469,508 | -0.19(-1.97%) |
Aug 29, 2022 | 9.835 | 9.870 | 9.739 | 9.765 | 238,585 | -0.13(-1.33%) |
Aug 26, 2022 | 10.14 | 10.21 | 9.897 | 9.897 | 299,566 | -0.23(-2.25%) |
Aug 25, 2022 | 9.993 | 10.13 | 9.914 | 10.12 | 448,478 | +0.19(+1.94%) |
Aug 24, 2022 | 10.05 | 10.09 | 9.932 | 9.932 | 261,151 | -0.11(-1.13%) |
Aug 23, 2022 | 10.17 | 10.20 | 10.01 | 10.05 | 356,994 | -0.12(-1.21%) |
Aug 22, 2022 | 10.30 | 10.32 | 10.14 | 10.17 | 296,047 | -0.22(-2.11%) |
Aug 19, 2022 | 10.45 | 10.50 | 10.30 | 10.39 | 287,081 | -0.09(-0.84%) |
Aug 18, 2022 | 10.63 | 10.69 | 10.36 | 10.48 | 524,513 | -0.18(-1.65%) |
Aug 17, 2022 | 10.67 | 10.71 | 10.53 | 10.65 | 318,317 | -0.07(-0.65%) |
Aug 16, 2022 | 10.67 | 10.80 | 10.61 | 10.72 | 274,742 | +0.04(+0.33%) |
Aug 15, 2022 | 10.76 | 10.81 | 10.64 | 10.69 | 349,294 | -0.03(-0.25%) |
Aug 12, 2022 | 10.50 | 10.71 | 10.50 | 10.71 | 439,313 | +0.23(+2.17%) |
Aug 11, 2022 | 10.51 | 10.61 | 10.43 | 10.48 | 335,689 | +0.02(+0.17%) |
Aug 10, 2022 | 10.52 | 10.55 | 10.41 | 10.47 | 317,734 | +0.11(+1.10%) |
Aug 09, 2022 | 10.27 | 10.37 | 10.22 | 10.35 | 354,775 | +0.05(+0.51%) |
Aug 08, 2022 | 10.38 | 10.47 | 10.27 | 10.30 | 264,605 | -0.03(-0.25%) |
Aug 05, 2022 | 10.35 | 10.50 | 10.24 | 10.33 | 254,503 | -0.05(-0.51%) |
Aug 04, 2022 | 10.43 | 10.55 | 10.13 | 10.38 | 420,926 | +0.04(+0.34%) |
Aug 03, 2022 | 10.46 | 10.55 | 10.33 | 10.34 | 347,750 | -0.09(-0.84%) |
Aug 02, 2022 | 10.62 | 10.70 | 10.41 | 10.43 | 326,646 | -0.17(-1.57%) |
Aug 01, 2022 | 10.68 | 10.72 | 10.53 | 10.60 | 395,469 | -0.08(-0.74%) |
Jul 29, 2022 | 10.62 | 10.74 | 10.52 | 10.68 | 327,221 | +0.11(+1.08%) |
Jul 28, 2022 | 10.32 | 10.60 | 10.30 | 10.56 | 194,596 | +0.28(+2.73%) |
Jul 27, 2022 | 10.17 | 10.32 | 10.12 | 10.28 | 240,112 | +0.13(+1.30%) |
Jul 26, 2022 | 10.11 | 10.22 | 10.10 | 10.15 | 260,972 | +0.01(+0.09%) |
Jul 25, 2022 | 10.13 | 10.26 | 10.10 | 10.14 | 257,835 | +0.02(+0.17%) |
Jul 22, 2022 | 10.12 | 10.20 | 10.06 | 10.12 | 227,480 | +0.07(+0.70%) |
Jul 21, 2022 | 9.958 | 10.05 | 9.748 | 10.05 | 355,803 | +0.11(+1.15%) |
Jul 20, 2022 | 9.984 | 10.04 | 9.888 | 9.941 | 319,792 | -0.04(-0.44%) |
Jul 19, 2022 | 9.870 | 10.02 | 9.870 | 9.984 | 433,311 | +0.23(+2.34%) |
Jul 18, 2022 | 9.870 | 9.949 | 9.686 | 9.756 | 238,321 | -0.02(-0.18%) |
Jul 15, 2022 | 9.660 | 9.844 | 9.530 | 9.774 | 347,952 | +0.30(+3.15%) |
Jul 14, 2022 | 9.274 | 9.493 | 9.266 | 9.476 | 264,414 | +0.07(+0.75%) |
Jul 13, 2022 | 9.336 | 9.458 | 9.318 | 9.406 | 434,682 | -0.08(-0.83%) |
Jul 12, 2022 | 9.458 | 9.621 | 9.401 | 9.485 | 484,131 | -0.02(-0.18%) |
Jul 11, 2022 | 9.678 | 9.695 | 9.476 | 9.502 | 409,403 | -0.14(-1.45%) |
Jul 08, 2022 | 9.721 | 9.774 | 9.581 | 9.643 | 514,999 | -0.06(-0.63%) |
Jul 07, 2022 | 9.792 | 9.835 | 9.651 | 9.704 | 490,343 | -0.11(-1.16%) |
Jul 06, 2022 | 9.853 | 10.01 | 9.739 | 9.818 | 409,340 | -0.01(-0.09%) |
Jul 05, 2022 | 9.923 | 9.954 | 9.660 | 9.827 | 557,826 | -0.23(-2.27%) |
Jul 01, 2022 | 9.844 | 10.08 | 9.837 | 10.05 | 301,415 | +0.21(+2.14%) |
Jun 30, 2022 | 9.730 | 10.00 | 9.730 | 9.844 | 386,454 | +0.01(+0.09%) |
Jun 29, 2022 | 9.862 | 9.905 | 9.761 | 9.835 | 449,477 | -0.03(-0.27%) |
Jun 28, 2022 | 10.02 | 10.10 | 9.835 | 9.862 | 519,963 | -0.04(-0.35%) |
Jun 27, 2022 | 9.949 | 10.04 | 9.866 | 9.897 | 556,667 | -0.09(-0.88%) |
Jun 24, 2022 | 9.897 | 10.09 | 9.879 | 9.984 | 1,021,703 | +0.18(+1.79%) |
Jun 23, 2022 | 9.458 | 9.870 | 9.458 | 9.809 | 807,267 | +0.32(+3.42%) |
Jun 22, 2022 | 9.373 | 9.683 | 9.373 | 9.485 | 610,719 | +0.01(+0.09%) |
Jun 21, 2022 | 9.476 | 9.730 | 9.468 | 9.476 | 612,836 | +0.07(+0.73%) |
Jun 17, 2022 | 9.459 | 9.674 | 9.382 | 9.407 | 1,199,242 | +0.00(+0.00%) |
Jun 16, 2022 | 9.278 | 9.476 | 9.184 | 9.407 | 616,270 | -0.14(-1.44%) |
Jun 15, 2022 | 9.407 | 9.700 | 9.339 | 9.545 | 601,440 | +0.24(+2.59%) |
Jun 14, 2022 | 9.476 | 9.506 | 9.029 | 9.304 | 723,070 | -0.15(-1.55%) |
Jun 13, 2022 | 10.04 | 10.11 | 9.420 | 9.450 | 904,658 | -0.87(-8.42%) |
Jun 10, 2022 | 10.75 | 10.75 | 10.28 | 10.32 | 1,462,238 | -0.46(-4.31%) |
Jun 09, 2022 | 10.99 | 11.08 | 10.77 | 10.78 | 309,303 | -0.22(-2.03%) |
Jun 08, 2022 | 11.31 | 11.31 | 10.92 | 11.01 | 448,353 | -0.36(-3.18%) |
Jun 07, 2022 | 10.90 | 11.37 | 10.89 | 11.37 | 422,972 | +0.37(+3.36%) |
Jun 06, 2022 | 11.08 | 11.14 | 10.91 | 11.00 | 324,851 | +0.00(+0.00%) |
Jun 03, 2022 | 11.13 | 11.18 | 11.00 | 11.00 | 357,250 | -0.15(-1.31%) |
Jun 02, 2022 | 11.13 | 11.15 | 11.01 | 11.14 | 484,558 | +0.03(+0.23%) |