Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.30 | 11.31 | 11.13 | 11.15 | 1,915,888 | -0.13(-1.16%) |
Aug 30, 2022 | 11.31 | 11.31 | 11.13 | 11.28 | 2,023,503 | +0.01(+0.08%) |
Aug 29, 2022 | 11.32 | 11.35 | 11.22 | 11.27 | 1,410,500 | -0.15(-1.31%) |
Aug 26, 2022 | 11.76 | 11.78 | 11.41 | 11.42 | 1,502,930 | -0.32(-2.71%) |
Aug 25, 2022 | 11.60 | 11.74 | 11.60 | 11.74 | 1,666,019 | +0.14(+1.21%) |
Aug 24, 2022 | 11.60 | 11.65 | 11.51 | 11.60 | 1,403,462 | -0.02(-0.16%) |
Aug 23, 2022 | 11.62 | 11.72 | 11.61 | 11.61 | 2,611,324 | -0.01(-0.08%) |
Aug 22, 2022 | 11.69 | 11.69 | 11.58 | 11.62 | 2,130,309 | -0.23(-1.97%) |
Aug 19, 2022 | 11.98 | 12.02 | 11.82 | 11.86 | 1,947,854 | -0.22(-1.78%) |
Aug 18, 2022 | 12.02 | 12.08 | 11.96 | 12.07 | 1,173,509 | +0.06(+0.47%) |
Aug 17, 2022 | 11.91 | 12.04 | 11.86 | 12.02 | 1,172,083 | -0.05(-0.39%) |
Aug 16, 2022 | 11.95 | 12.12 | 11.94 | 12.06 | 1,365,199 | +0.09(+0.78%) |
Aug 15, 2022 | 11.77 | 11.99 | 11.71 | 11.97 | 1,395,840 | +0.07(+0.63%) |
Aug 12, 2022 | 11.78 | 11.90 | 11.71 | 11.90 | 1,216,300 | +0.17(+1.44%) |
Aug 11, 2022 | 11.63 | 11.74 | 11.61 | 11.73 | 1,340,080 | +0.18(+1.54%) |
Aug 10, 2022 | 11.46 | 11.61 | 11.46 | 11.55 | 1,847,660 | +0.20(+1.73%) |
Aug 09, 2022 | 11.24 | 11.35 | 11.20 | 11.35 | 1,856,987 | +0.12(+1.08%) |
Aug 08, 2022 | 11.33 | 11.39 | 11.20 | 11.23 | 2,161,550 | -0.04(-0.33%) |
Aug 05, 2022 | 11.06 | 11.34 | 11.03 | 11.27 | 1,838,642 | +0.21(+1.86%) |
Aug 04, 2022 | 11.10 | 11.12 | 11.01 | 11.06 | 1,245,879 | -0.07(-0.67%) |
Aug 03, 2022 | 11.11 | 11.22 | 11.02 | 11.14 | 1,609,990 | +0.11(+1.02%) |
Aug 02, 2022 | 11.13 | 11.14 | 11.01 | 11.03 | 2,207,908 | -0.14(-1.26%) |
Aug 01, 2022 | 11.11 | 11.23 | 11.05 | 11.17 | 1,912,447 | -0.02(-0.17%) |
Jul 29, 2022 | 11.07 | 11.21 | 11.06 | 11.18 | 2,300,566 | +0.14(+1.27%) |
Jul 28, 2022 | 11.05 | 11.12 | 10.89 | 11.04 | 1,886,445 | -0.05(-0.42%) |
Jul 27, 2022 | 11.05 | 11.12 | 10.97 | 11.09 | 2,050,251 | +0.11(+1.02%) |
Jul 26, 2022 | 10.97 | 11.10 | 10.94 | 10.98 | 1,715,787 | -0.05(-0.42%) |
Jul 25, 2022 | 10.94 | 11.07 | 10.86 | 11.03 | 2,079,640 | +0.19(+1.73%) |
Jul 22, 2022 | 10.89 | 11.00 | 10.76 | 10.84 | 2,771,630 | +0.01(+0.09%) |
Jul 21, 2022 | 10.64 | 10.86 | 10.54 | 10.83 | 3,820,317 | +0.02(+0.17%) |
Jul 20, 2022 | 10.59 | 10.89 | 10.59 | 10.81 | 2,557,666 | +0.09(+0.87%) |
Jul 19, 2022 | 10.57 | 10.77 | 10.55 | 10.72 | 2,116,165 | +0.33(+3.15%) |
Jul 18, 2022 | 10.43 | 10.57 | 10.36 | 10.39 | 2,150,264 | +0.07(+0.73%) |
Jul 15, 2022 | 10.17 | 10.37 | 10.09 | 10.31 | 2,627,797 | +0.29(+2.89%) |
Jul 14, 2022 | 9.875 | 10.04 | 9.847 | 10.02 | 3,693,688 | -0.03(-0.28%) |
Jul 13, 2022 | 10.19 | 10.21 | 10.02 | 10.05 | 2,286,107 | -0.21(-2.09%) |
Jul 12, 2022 | 10.15 | 10.45 | 10.13 | 10.27 | 1,582,460 | +0.03(+0.27%) |
Jul 11, 2022 | 10.29 | 10.34 | 10.16 | 10.24 | 1,956,916 | -0.12(-1.17%) |
Jul 08, 2022 | 10.52 | 10.54 | 10.33 | 10.36 | 1,540,087 | -0.07(-0.63%) |
Jul 07, 2022 | 10.36 | 10.47 | 10.36 | 10.43 | 2,735,253 | +0.17(+1.64%) |
Jul 06, 2022 | 10.17 | 10.32 | 10.10 | 10.26 | 2,631,090 | -0.03(-0.27%) |
Jul 05, 2022 | 10.10 | 10.30 | 9.931 | 10.29 | 2,120,612 | -0.04(-0.36%) |
Jul 01, 2022 | 10.11 | 10.35 | 10.01 | 10.32 | 2,366,098 | +0.17(+1.66%) |
Jun 30, 2022 | 10.09 | 10.29 | 9.981 | 10.16 | 2,585,249 | -0.10(-1.00%) |
Jun 29, 2022 | 10.37 | 10.37 | 10.19 | 10.26 | 1,900,897 | -0.09(-0.90%) |
Jun 28, 2022 | 10.54 | 10.65 | 10.35 | 10.35 | 2,658,099 | -0.05(-0.45%) |
Jun 27, 2022 | 10.47 | 10.53 | 10.35 | 10.40 | 1,577,583 | -0.04(-0.36%) |
Jun 24, 2022 | 10.16 | 10.47 | 10.14 | 10.44 | 3,366,555 | +0.33(+3.24%) |
Jun 23, 2022 | 10.17 | 10.20 | 9.941 | 10.11 | 2,152,486 | -0.12(-1.19%) |
Jun 22, 2022 | 10.02 | 10.26 | 10.01 | 10.23 | 2,392,127 | +0.03(+0.27%) |
Jun 21, 2022 | 10.30 | 10.31 | 10.14 | 10.20 | 2,338,688 | +0.19(+1.87%) |
Jun 17, 2022 | 9.987 | 10.11 | 9.885 | 10.02 | 5,171,514 | +0.12(+1.23%) |
Jun 16, 2022 | 10.10 | 10.16 | 9.800 | 9.894 | 3,197,275 | -0.40(-3.91%) |
Jun 15, 2022 | 10.31 | 10.47 | 10.22 | 10.30 | 2,799,536 | +0.06(+0.55%) |
Jun 14, 2022 | 10.19 | 10.38 | 10.16 | 10.24 | 2,896,941 | +0.10(+1.02%) |
Jun 13, 2022 | 10.23 | 10.32 | 10.07 | 10.14 | 3,506,867 | -0.29(-2.78%) |
Jun 10, 2022 | 10.53 | 10.62 | 10.36 | 10.43 | 3,741,556 | -0.27(-2.54%) |
Jun 09, 2022 | 11.11 | 11.11 | 10.67 | 10.70 | 2,798,635 | -0.44(-3.95%) |
Jun 08, 2022 | 11.26 | 11.26 | 11.07 | 11.14 | 2,661,886 | -0.19(-1.65%) |
Jun 07, 2022 | 11.09 | 11.37 | 11.03 | 11.32 | 3,537,659 | +0.14(+1.25%) |
Jun 06, 2022 | 11.26 | 11.39 | 11.18 | 11.18 | 1,743,067 | +0.01(+0.08%) |
Jun 03, 2022 | 11.25 | 11.27 | 11.09 | 11.18 | 1,836,876 | -0.14(-1.24%) |
Jun 02, 2022 | 11.15 | 11.32 | 10.99 | 11.32 | 2,586,234 | +0.23(+2.11%) |