Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.90 | 11.92 | 11.75 | 11.87 | 46,995 | +0.10(+0.85%) |
Aug 30, 2022 | 12.04 | 12.04 | 11.61 | 11.77 | 42,295 | -0.26(-2.16%) |
Aug 29, 2022 | 11.75 | 12.12 | 11.67 | 12.03 | 106,739 | +0.11(+0.92%) |
Aug 26, 2022 | 12.38 | 12.38 | 11.86 | 11.92 | 79,199 | -0.43(-3.48%) |
Aug 25, 2022 | 11.72 | 12.37 | 11.72 | 12.35 | 95,005 | +0.75(+6.47%) |
Aug 24, 2022 | 11.20 | 11.73 | 11.20 | 11.60 | 31,070 | +0.33(+2.93%) |
Aug 23, 2022 | 11.31 | 11.62 | 11.17 | 11.27 | 53,726 | -0.01(-0.09%) |
Aug 22, 2022 | 11.55 | 11.64 | 11.21 | 11.28 | 46,617 | -0.57(-4.81%) |
Aug 19, 2022 | 11.88 | 12.04 | 11.59 | 11.85 | 93,334 | -0.26(-2.15%) |
Aug 18, 2022 | 12.42 | 12.61 | 12.07 | 12.11 | 34,055 | -0.40(-3.20%) |
Aug 17, 2022 | 12.43 | 12.73 | 12.31 | 12.51 | 86,274 | -0.13(-1.03%) |
Aug 16, 2022 | 12.57 | 12.89 | 12.55 | 12.64 | 52,134 | -0.11(-0.86%) |
Aug 15, 2022 | 12.13 | 12.75 | 12.13 | 12.75 | 51,087 | +0.34(+2.74%) |
Aug 12, 2022 | 11.85 | 12.54 | 11.66 | 12.41 | 53,819 | +0.73(+6.25%) |
Aug 11, 2022 | 11.82 | 12.00 | 10.72 | 11.68 | 153,947 | -0.32(-2.67%) |
Aug 10, 2022 | 11.84 | 12.41 | 11.61 | 12.00 | 63,822 | +0.29(+2.48%) |
Aug 09, 2022 | 12.20 | 12.25 | 11.65 | 11.71 | 47,257 | -0.65(-5.26%) |
Aug 08, 2022 | 11.86 | 12.43 | 11.84 | 12.36 | 149,819 | +0.63(+5.37%) |
Aug 05, 2022 | 11.59 | 11.77 | 11.41 | 11.73 | 40,258 | +0.10(+0.86%) |
Aug 04, 2022 | 11.53 | 11.81 | 11.51 | 11.63 | 51,937 | +0.19(+1.66%) |
Aug 03, 2022 | 11.05 | 11.58 | 11.05 | 11.44 | 48,095 | +0.57(+5.24%) |
Aug 02, 2022 | 10.40 | 10.95 | 10.40 | 10.87 | 114,182 | +0.35(+3.33%) |
Aug 01, 2022 | 11.09 | 11.16 | 10.47 | 10.52 | 85,283 | -0.64(-5.73%) |
Jul 29, 2022 | 10.42 | 11.32 | 10.42 | 11.16 | 85,882 | +0.78(+7.51%) |
Jul 28, 2022 | 10.00 | 10.41 | 9.780 | 10.38 | 67,856 | +0.42(+4.22%) |
Jul 27, 2022 | 9.850 | 10.00 | 9.695 | 9.960 | 37,679 | +0.25(+2.57%) |
Jul 26, 2022 | 9.880 | 9.880 | 9.518 | 9.710 | 39,423 | -0.11(-1.12%) |
Jul 25, 2022 | 9.890 | 10.00 | 9.750 | 9.820 | 42,242 | +0.01(+0.10%) |
Jul 22, 2022 | 9.990 | 10.06 | 9.750 | 9.810 | 39,842 | -0.22(-2.19%) |
Jul 21, 2022 | 9.820 | 10.04 | 9.750 | 10.03 | 35,181 | +0.09(+0.91%) |
Jul 20, 2022 | 9.590 | 10.01 | 9.280 | 9.940 | 113,405 | +0.28(+2.90%) |
Jul 19, 2022 | 9.180 | 9.750 | 9.120 | 9.660 | 45,032 | +0.64(+7.10%) |
Jul 18, 2022 | 8.730 | 9.168 | 8.730 | 9.020 | 52,094 | +0.33(+3.80%) |
Jul 15, 2022 | 8.690 | 8.770 | 8.410 | 8.690 | 118,801 | +0.18(+2.12%) |
Jul 14, 2022 | 8.710 | 8.710 | 8.420 | 8.510 | 34,100 | -0.18(-2.07%) |
Jul 13, 2022 | 8.850 | 8.870 | 8.650 | 8.690 | 53,205 | -0.17(-1.92%) |
Jul 12, 2022 | 8.690 | 8.910 | 8.690 | 8.860 | 40,218 | +0.16(+1.84%) |
Jul 11, 2022 | 9.080 | 9.080 | 8.620 | 8.700 | 59,535 | -0.34(-3.76%) |
Jul 08, 2022 | 9.230 | 9.280 | 8.980 | 9.040 | 43,325 | -0.23(-2.48%) |
Jul 07, 2022 | 9.060 | 9.368 | 9.050 | 9.270 | 41,363 | +0.32(+3.58%) |
Jul 06, 2022 | 9.190 | 9.290 | 8.810 | 8.950 | 63,755 | -0.24(-2.61%) |
Jul 05, 2022 | 8.920 | 9.190 | 8.580 | 9.190 | 81,654 | +0.02(+0.22%) |
Jul 01, 2022 | 9.130 | 9.390 | 8.850 | 9.170 | 77,189 | -0.04(-0.43%) |
Jun 30, 2022 | 9.440 | 9.440 | 9.070 | 9.210 | 95,826 | -0.19(-2.02%) |
Jun 29, 2022 | 10.29 | 10.29 | 9.270 | 9.400 | 136,707 | -0.53(-5.34%) |
Jun 28, 2022 | 10.60 | 10.75 | 9.870 | 9.930 | 58,851 | -0.66(-6.23%) |
Jun 27, 2022 | 10.61 | 10.70 | 10.28 | 10.59 | 58,952 | +0.01(+0.09%) |
Jun 24, 2022 | 10.37 | 10.76 | 10.37 | 10.58 | 311,493 | +0.23(+2.22%) |
Jun 23, 2022 | 10.37 | 10.44 | 10.12 | 10.35 | 49,256 | -0.05(-0.48%) |
Jun 22, 2022 | 10.49 | 10.69 | 10.26 | 10.40 | 89,203 | -0.24(-2.26%) |
Jun 21, 2022 | 10.58 | 10.77 | 10.36 | 10.64 | 55,311 | +0.21(+2.01%) |
Jun 17, 2022 | 10.32 | 10.63 | 10.32 | 10.43 | 150,235 | +0.19(+1.86%) |
Jun 16, 2022 | 10.60 | 10.60 | 9.950 | 10.24 | 108,079 | -0.56(-5.19%) |
Jun 15, 2022 | 10.37 | 10.87 | 10.33 | 10.80 | 76,184 | +0.46(+4.45%) |
Jun 14, 2022 | 10.64 | 10.93 | 9.800 | 10.34 | 305,589 | -0.27(-2.54%) |
Jun 13, 2022 | 11.11 | 11.28 | 10.54 | 10.61 | 83,038 | -0.82(-7.17%) |
Jun 10, 2022 | 11.70 | 11.73 | 11.16 | 11.43 | 90,844 | -0.42(-3.54%) |
Jun 09, 2022 | 11.90 | 11.98 | 11.80 | 11.85 | 71,141 | -0.09(-0.75%) |
Jun 08, 2022 | 12.15 | 12.43 | 11.88 | 11.94 | 54,754 | -0.30(-2.45%) |
Jun 07, 2022 | 12.36 | 12.49 | 12.16 | 12.24 | 47,428 | -0.19(-1.53%) |
Jun 06, 2022 | 12.40 | 12.43 | 12.22 | 12.43 | 57,021 | +0.17(+1.39%) |
Jun 03, 2022 | 12.49 | 12.49 | 12.15 | 12.26 | 39,558 | -0.29(-2.31%) |
Jun 02, 2022 | 12.14 | 12.57 | 12.07 | 12.55 | 102,823 | +0.36(+2.95%) |