Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.57 | 10.66 | 10.28 | 10.35 | 642,523 | -0.22(-2.10%) |
Aug 30, 2022 | 10.82 | 10.90 | 10.41 | 10.57 | 450,049 | -0.18(-1.64%) |
Aug 29, 2022 | 10.70 | 10.78 | 10.63 | 10.75 | 355,812 | -0.04(-0.34%) |
Aug 26, 2022 | 11.30 | 11.34 | 10.75 | 10.78 | 462,740 | -0.51(-4.51%) |
Aug 25, 2022 | 11.13 | 11.32 | 11.13 | 11.29 | 371,815 | +0.17(+1.50%) |
Aug 24, 2022 | 11.02 | 11.13 | 10.91 | 11.13 | 341,190 | +0.14(+1.26%) |
Aug 23, 2022 | 11.01 | 11.07 | 10.97 | 10.99 | 407,149 | -0.03(-0.25%) |
Aug 22, 2022 | 11.02 | 11.10 | 10.98 | 11.02 | 453,262 | -0.10(-0.92%) |
Aug 19, 2022 | 11.27 | 11.29 | 11.12 | 11.12 | 447,627 | -0.20(-1.80%) |
Aug 18, 2022 | 11.38 | 11.39 | 11.27 | 11.32 | 366,728 | +0.01(+0.08%) |
Aug 17, 2022 | 11.28 | 11.42 | 11.23 | 11.31 | 340,457 | -0.14(-1.21%) |
Aug 16, 2022 | 11.25 | 11.46 | 11.19 | 11.45 | 474,200 | +0.22(+1.98%) |
Aug 15, 2022 | 11.07 | 11.25 | 11.04 | 11.23 | 383,975 | +0.09(+0.83%) |
Aug 12, 2022 | 10.89 | 11.14 | 10.88 | 11.14 | 501,795 | +0.25(+2.30%) |
Aug 11, 2022 | 10.82 | 10.97 | 10.74 | 10.89 | 509,135 | +0.19(+1.82%) |
Aug 10, 2022 | 10.64 | 10.75 | 10.63 | 10.69 | 392,815 | +0.20(+1.94%) |
Aug 09, 2022 | 10.69 | 10.70 | 10.42 | 10.49 | 367,851 | -0.19(-1.82%) |
Aug 08, 2022 | 10.61 | 10.78 | 10.59 | 10.68 | 594,822 | +0.19(+1.76%) |
Aug 05, 2022 | 10.33 | 10.57 | 10.27 | 10.50 | 1,194,316 | +0.02(+0.18%) |
Aug 04, 2022 | 10.37 | 10.49 | 10.29 | 10.48 | 760,448 | +0.06(+0.62%) |
Aug 03, 2022 | 10.26 | 10.51 | 10.22 | 10.41 | 432,788 | +0.19(+1.81%) |
Aug 02, 2022 | 10.50 | 10.53 | 10.23 | 10.23 | 390,007 | -0.28(-2.64%) |
Aug 01, 2022 | 10.24 | 10.51 | 10.03 | 10.51 | 675,941 | +0.20(+1.98%) |
Jul 29, 2022 | 10.40 | 10.48 | 10.27 | 10.30 | 855,680 | -0.15(-1.42%) |
Jul 28, 2022 | 10.47 | 10.55 | 10.35 | 10.45 | 608,721 | -0.05(-0.44%) |
Jul 27, 2022 | 10.38 | 10.57 | 10.37 | 10.50 | 402,417 | +0.14(+1.34%) |
Jul 26, 2022 | 10.28 | 10.38 | 10.25 | 10.36 | 380,537 | +0.00(+0.00%) |
Jul 25, 2022 | 10.30 | 10.45 | 10.21 | 10.36 | 467,498 | +0.03(+0.27%) |
Jul 22, 2022 | 10.47 | 10.54 | 10.20 | 10.33 | 398,747 | -0.08(-0.80%) |
Jul 21, 2022 | 10.25 | 10.41 | 10.19 | 10.41 | 302,082 | +0.08(+0.81%) |
Jul 20, 2022 | 10.22 | 10.38 | 10.17 | 10.33 | 526,607 | +0.12(+1.18%) |
Jul 19, 2022 | 9.877 | 10.28 | 9.877 | 10.21 | 580,554 | +0.51(+5.25%) |
Jul 18, 2022 | 9.905 | 10.02 | 9.683 | 9.701 | 763,384 | -0.11(-1.13%) |
Jul 15, 2022 | 9.979 | 10.01 | 9.701 | 9.812 | 475,563 | +0.05(+0.47%) |
Jul 14, 2022 | 9.766 | 9.859 | 9.581 | 9.766 | 330,757 | -0.16(-1.59%) |
Jul 13, 2022 | 9.812 | 9.960 | 9.710 | 9.923 | 465,281 | +0.03(+0.28%) |
Jul 12, 2022 | 9.775 | 10.03 | 9.775 | 9.896 | 360,785 | +0.05(+0.47%) |
Jul 11, 2022 | 9.822 | 9.988 | 9.701 | 9.849 | 358,496 | +0.00(+0.00%) |
Jul 08, 2022 | 9.812 | 9.979 | 9.747 | 9.849 | 366,018 | -0.03(-0.28%) |
Jul 07, 2022 | 9.822 | 10.03 | 9.803 | 9.877 | 517,309 | +0.16(+1.62%) |
Jul 06, 2022 | 9.775 | 9.849 | 9.623 | 9.720 | 661,639 | -0.06(-0.62%) |
Jul 05, 2022 | 9.679 | 9.826 | 9.424 | 9.780 | 746,183 | +0.01(+0.09%) |
Jul 01, 2022 | 9.707 | 9.880 | 9.634 | 9.771 | 603,216 | -0.03(-0.28%) |
Jun 30, 2022 | 9.780 | 9.880 | 9.625 | 9.798 | 782,748 | -0.06(-0.65%) |
Jun 29, 2022 | 10.17 | 10.17 | 9.816 | 9.862 | 610,163 | -0.26(-2.62%) |
Jun 28, 2022 | 10.41 | 10.51 | 10.10 | 10.13 | 576,598 | -0.21(-2.03%) |
Jun 27, 2022 | 10.23 | 10.40 | 10.14 | 10.34 | 808,079 | +0.14(+1.34%) |
Jun 24, 2022 | 9.826 | 10.28 | 9.771 | 10.20 | 1,136,156 | +0.50(+5.18%) |
Jun 23, 2022 | 9.853 | 10.10 | 9.442 | 9.698 | 1,141,999 | +0.14(+1.43%) |
Jun 22, 2022 | 9.442 | 9.625 | 9.373 | 9.561 | 1,018,629 | +0.03(+0.29%) |
Jun 21, 2022 | 9.515 | 9.707 | 9.405 | 9.533 | 772,062 | +0.08(+0.87%) |
Jun 17, 2022 | 9.442 | 9.634 | 9.410 | 9.451 | 1,626,804 | +0.13(+1.37%) |
Jun 16, 2022 | 9.853 | 9.853 | 9.305 | 9.323 | 1,912,726 | -0.77(-7.60%) |
Jun 15, 2022 | 10.29 | 10.43 | 10.03 | 10.09 | 940,861 | -0.16(-1.52%) |
Jun 14, 2022 | 10.27 | 10.39 | 10.16 | 10.25 | 685,326 | -0.07(-0.71%) |
Jun 13, 2022 | 10.53 | 10.62 | 10.20 | 10.32 | 677,591 | -0.42(-3.91%) |
Jun 10, 2022 | 11.06 | 11.14 | 10.70 | 10.74 | 473,272 | -0.42(-3.76%) |
Jun 09, 2022 | 11.19 | 11.26 | 11.12 | 11.16 | 356,424 | -0.03(-0.24%) |
Jun 08, 2022 | 11.27 | 11.35 | 11.15 | 11.19 | 372,202 | -0.16(-1.45%) |
Jun 07, 2022 | 11.01 | 11.35 | 10.95 | 11.35 | 596,916 | +0.26(+2.39%) |
Jun 06, 2022 | 10.99 | 11.10 | 10.90 | 11.09 | 661,832 | +0.20(+1.85%) |
Jun 03, 2022 | 10.84 | 10.94 | 10.80 | 10.88 | 528,230 | -0.07(-0.67%) |
Jun 02, 2022 | 11.14 | 11.14 | 10.88 | 10.96 | 653,024 | -0.09(-0.83%) |