Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 24, 2022 | 0 | +0.00(+0.00%) | ||||
Aug 23, 2022 | 12.42 | 12.62 | 12.35 | 12.62 | 474,127 | +0.24(+1.94%) |
Aug 22, 2022 | 12.32 | 12.38 | 12.27 | 12.38 | 166,601 | +0.05(+0.41%) |
Aug 19, 2022 | 12.30 | 12.37 | 12.30 | 12.33 | 229,189 | -0.02(-0.16%) |
Aug 18, 2022 | 12.30 | 12.39 | 12.30 | 12.35 | 357,319 | +0.02(+0.16%) |
Aug 17, 2022 | 12.28 | 12.34 | 12.25 | 12.33 | 226,173 | +0.02(+0.16%) |
Aug 16, 2022 | 12.34 | 12.35 | 12.26 | 12.31 | 132,365 | +0.00(+0.00%) |
Aug 15, 2022 | 12.29 | 12.36 | 12.27 | 12.31 | 138,341 | -0.04(-0.32%) |
Aug 12, 2022 | 12.29 | 12.38 | 12.29 | 12.35 | 142,475 | +0.02(+0.16%) |
Aug 11, 2022 | 12.25 | 12.36 | 12.20 | 12.33 | 91,242 | +0.02(+0.16%) |
Aug 10, 2022 | 12.32 | 12.34 | 12.29 | 12.31 | 126,341 | +0.01(+0.08%) |
Aug 09, 2022 | 12.39 | 12.46 | 12.29 | 12.30 | 140,969 | -0.11(-0.89%) |
Aug 08, 2022 | 12.30 | 12.47 | 12.30 | 12.41 | 117,301 | +0.12(+0.98%) |
Aug 05, 2022 | 12.34 | 12.38 | 12.24 | 12.29 | 142,511 | -0.06(-0.49%) |
Aug 04, 2022 | 12.42 | 12.47 | 12.30 | 12.35 | 237,387 | -0.04(-0.32%) |
Aug 03, 2022 | 12.39 | 12.46 | 12.29 | 12.39 | 167,199 | +0.02(+0.16%) |
Aug 02, 2022 | 12.23 | 12.39 | 12.23 | 12.37 | 257,375 | +0.06(+0.49%) |
Aug 01, 2022 | 12.38 | 12.38 | 12.07 | 12.31 | 440,100 | -0.06(-0.49%) |
Jul 29, 2022 | 12.48 | 12.49 | 12.36 | 12.37 | 373,121 | -0.12(-0.96%) |
Jul 28, 2022 | 12.47 | 12.52 | 12.46 | 12.49 | 191,754 | +0.04(+0.32%) |
Jul 27, 2022 | 12.52 | 12.54 | 12.45 | 12.45 | 185,357 | -0.08(-0.64%) |
Jul 26, 2022 | 12.55 | 12.55 | 12.52 | 12.53 | 179,535 | +0.01(+0.08%) |
Jul 25, 2022 | 12.55 | 12.56 | 12.50 | 12.52 | 192,598 | -0.03(-0.24%) |
Jul 22, 2022 | 12.57 | 12.57 | 12.53 | 12.55 | 618,479 | -0.01(-0.08%) |
Jul 21, 2022 | 12.56 | 12.58 | 12.55 | 12.56 | 422,987 | +0.01(+0.08%) |
Jul 20, 2022 | 12.58 | 12.60 | 12.55 | 12.55 | 380,794 | -0.02(-0.16%) |
Jul 19, 2022 | 12.58 | 12.65 | 12.57 | 12.57 | 316,366 | +0.00(+0.00%) |
Jul 18, 2022 | 12.58 | 12.61 | 12.57 | 12.57 | 525,249 | -0.02(-0.16%) |
Jul 15, 2022 | 12.57 | 12.60 | 12.57 | 12.59 | 170,793 | +0.02(+0.16%) |
Jul 14, 2022 | 12.57 | 12.62 | 12.57 | 12.57 | 305,177 | +0.00(+0.00%) |
Jul 13, 2022 | 12.55 | 12.60 | 12.55 | 12.57 | 80,975 | +0.00(+0.00%) |
Jul 12, 2022 | 12.58 | 12.66 | 12.53 | 12.57 | 251,948 | -0.03(-0.24%) |
Jul 11, 2022 | 12.55 | 12.63 | 12.55 | 12.60 | 669,949 | -0.01(-0.08%) |
Jul 08, 2022 | 12.53 | 12.62 | 12.46 | 12.61 | 392,774 | +0.08(+0.64%) |
Jul 07, 2022 | 12.45 | 12.59 | 12.45 | 12.53 | 467,767 | +0.06(+0.48%) |
Jul 06, 2022 | 12.53 | 12.56 | 12.47 | 12.47 | 579,905 | -0.05(-0.40%) |
Jul 05, 2022 | 12.58 | 12.62 | 12.52 | 12.52 | 512,710 | -0.06(-0.48%) |
Jul 01, 2022 | 12.59 | 12.62 | 12.54 | 12.58 | 423,844 | +0.02(+0.16%) |
Jun 30, 2022 | 12.59 | 12.62 | 12.55 | 12.56 | 233,793 | -0.02(-0.16%) |
Jun 29, 2022 | 12.64 | 12.65 | 12.57 | 12.58 | 328,735 | -0.02(-0.16%) |
Jun 28, 2022 | 12.68 | 12.76 | 12.60 | 12.60 | 588,040 | -0.05(-0.40%) |
Jun 27, 2022 | 12.65 | 12.73 | 12.61 | 12.65 | 649,469 | +0.05(+0.40%) |
Jun 24, 2022 | 12.58 | 12.67 | 12.56 | 12.60 | 752,777 | -0.02(-0.16%) |
Jun 23, 2022 | 12.51 | 12.66 | 12.51 | 12.62 | 649,489 | +0.13(+1.04%) |
Jun 22, 2022 | 12.40 | 12.52 | 12.40 | 12.49 | 627,423 | +0.06(+0.48%) |
Jun 21, 2022 | 12.54 | 12.60 | 12.36 | 12.43 | 1,839,886 | +0.39(+3.24%) |
Jun 17, 2022 | 11.50 | 12.26 | 11.50 | 12.04 | 4,538,677 | +0.54(+4.70%) |
Jun 16, 2022 | 11.75 | 11.77 | 11.15 | 11.50 | 1,356,493 | -0.23(-1.96%) |
Jun 15, 2022 | 11.83 | 11.89 | 11.61 | 11.73 | 748,481 | -0.05(-0.42%) |
Jun 14, 2022 | 12.08 | 12.09 | 11.76 | 11.78 | 614,790 | -0.27(-2.24%) |
Jun 13, 2022 | 12.15 | 12.20 | 11.67 | 12.05 | 949,368 | -0.21(-1.71%) |
Jun 10, 2022 | 12.40 | 12.42 | 12.21 | 12.26 | 435,503 | -0.11(-0.89%) |
Jun 09, 2022 | 12.48 | 12.50 | 12.37 | 12.37 | 374,278 | -0.06(-0.48%) |
Jun 08, 2022 | 12.45 | 12.54 | 12.38 | 12.43 | 408,322 | -0.05(-0.40%) |
Jun 07, 2022 | 12.44 | 12.52 | 12.41 | 12.48 | 628,670 | +0.03(+0.24%) |
Jun 06, 2022 | 12.75 | 12.75 | 12.44 | 12.45 | 1,014,702 | -0.29(-2.28%) |
Jun 03, 2022 | 12.73 | 12.85 | 12.70 | 12.74 | 544,021 | +0.00(+0.00%) |
Jun 02, 2022 | 12.67 | 12.77 | 12.67 | 12.74 | 390,092 | +0.08(+0.63%) |
Jun 01, 2022 | 12.59 | 12.74 | 12.59 | 12.66 | 617,296 | -0.01(-0.08%) |
May 31, 2022 | 12.61 | 12.71 | 12.61 | 12.67 | 299,186 | +0.02(+0.16%) |
May 27, 2022 | 12.55 | 12.67 | 12.54 | 12.65 | 484,795 | +0.16(+1.28%) |
May 26, 2022 | 12.57 | 12.63 | 12.49 | 12.49 | 925,478 | -0.07(-0.56%) |
May 25, 2022 | 12.55 | 12.62 | 12.55 | 12.56 | 710,654 | +0.00(+0.00%) |
May 24, 2022 | 12.53 | 12.62 | 12.45 | 12.56 | 380,632 | +0.03(+0.24%) |
May 23, 2022 | 12.55 | 12.62 | 12.51 | 12.53 | 426,132 | -0.02(-0.16%) |
May 20, 2022 | 12.55 | 12.59 | 12.51 | 12.55 | 356,354 | +0.00(+0.00%) |
May 19, 2022 | 12.51 | 12.63 | 12.51 | 12.55 | 389,945 | +0.01(+0.08%) |
May 18, 2022 | 12.50 | 12.57 | 12.45 | 12.54 | 610,054 | +0.00(+0.00%) |
May 17, 2022 | 12.58 | 12.58 | 11.98 | 12.54 | 960,443 | -0.03(-0.24%) |
May 16, 2022 | 12.52 | 12.63 | 12.49 | 12.57 | 988,997 | -0.11(-0.87%) |
May 13, 2022 | 12.52 | 12.70 | 12.49 | 12.68 | 681,146 | +0.11(+0.88%) |
May 12, 2022 | 12.45 | 12.63 | 12.45 | 12.57 | 523,893 | +0.04(+0.32%) |
May 11, 2022 | 12.52 | 12.62 | 12.47 | 12.53 | 553,850 | -0.07(-0.56%) |
May 10, 2022 | 12.75 | 12.76 | 12.50 | 12.60 | 471,357 | -0.14(-1.10%) |
May 09, 2022 | 12.76 | 12.76 | 12.72 | 12.74 | 445,573 | -0.08(-0.62%) |
May 06, 2022 | 12.78 | 12.84 | 12.72 | 12.82 | 1,065,484 | +0.04(+0.31%) |
May 05, 2022 | 12.80 | 12.80 | 12.77 | 12.78 | 206,491 | -0.03(-0.23%) |
May 04, 2022 | 12.81 | 12.83 | 12.76 | 12.81 | 458,049 | +0.00(+0.00%) |
May 03, 2022 | 12.80 | 12.88 | 12.79 | 12.81 | 215,511 | +0.00(+0.00%) |